Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 4.170
+0.120 (2.96%)
Jul 30, 2026, 9:49 AM EST
TSX:BTCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2.72% | 1,610 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -1.10% | 65,588 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.08 | 4.18 | 4.10 | -1.76% | 52,130 |
| Jul 27, 2026 | 4.24 | 4.30 | 4.22 | 4.26 | 4.17 | 1.31% | 28,568 |
| Jul 24, 2026 | 4.20 | 4.21 | 4.15 | 4.20 | 4.11 | -1.18% | 34,166 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 4.16 | -1.73% | 22,479 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.29 | 4.33 | 4.24 | -0.69% | 16,562 |
| Jul 21, 2026 | 4.34 | 4.38 | 4.33 | 4.36 | 4.27 | 1.04% | 36,076 |
| Jul 20, 2026 | 4.23 | 4.31 | 4.19 | 4.31 | 4.22 | 2.86% | 37,391 |
| Jul 17, 2026 | 4.12 | 4.19 | 4.06 | 4.19 | 4.10 | 0.12% | 18,739 |
| Jul 16, 2026 | 4.18 | 4.23 | 4.17 | 4.19 | 4.10 | -1.06% | 32,117 |
| Jul 15, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.14 | 0.83% | 29,946 |
| Jul 14, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.11 | 4.88% | 26,388 |
| Jul 13, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.92 | -3.96% | 27,262 |
| Jul 10, 2026 | 4.17 | 4.21 | 4.15 | 4.17 | 4.08 | 1.34% | 26,220 |
| Jul 9, 2026 | 4.06 | 4.12 | 4.06 | 4.11 | 4.03 | 1.86% | 12,015 |
| Jul 8, 2026 | 4.03 | 4.04 | 3.97 | 4.04 | 3.95 | -2.89% | 39,413 |
| Jul 7, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.07 | -1.07% | 25,852 |
| Jul 6, 2026 | 4.00 | 4.20 | 3.97 | 4.20 | 4.11 | 4.22% | 71,196 |
| Jul 3, 2026 | 4.02 | 4.03 | 3.99 | 4.03 | 3.95 | 1.51% | 14,426 |
| Jul 2, 2026 | 3.95 | 4.00 | 3.94 | 3.97 | 3.89 | 6.01% | 49,926 |
| Jun 30, 2026 | 3.76 | 3.77 | 3.70 | 3.75 | 3.67 | -3.48% | 51,099 |
| Jun 29, 2026 | 3.85 | 3.88 | 3.77 | 3.88 | 3.80 | 0.78% | 35,400 |
| Jun 26, 2026 | 3.75 | 3.88 | 3.75 | 3.85 | 3.77 | 1.45% | 87,072 |
| Jun 25, 2026 | 4.05 | 4.05 | 3.78 | 3.88 | 3.72 | -1.27% | 87,580 |
| Jun 24, 2026 | 4.13 | 4.13 | 3.88 | 3.93 | 3.77 | -5.07% | 124,423 |
| Jun 23, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 3.97 | -3.27% | 59,994 |
| Jun 22, 2026 | 4.34 | 4.37 | 4.28 | 4.28 | 4.10 | 2.51% | 19,718 |
| Jun 19, 2026 | 4.11 | 4.20 | 4.11 | 4.18 | 4.00 | -0.12% | 22,526 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.12 | 4.18 | 4.01 | -2.34% | 43,363 |
| Jun 17, 2026 | 4.36 | 4.42 | 4.27 | 4.28 | 4.10 | -2.51% | 61,582 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.36 | 4.39 | 4.21 | -1.68% | 33,110 |
| Jun 15, 2026 | 4.47 | 4.51 | 4.43 | 4.47 | 4.28 | 5.43% | 69,650 |
| Jun 12, 2026 | 4.21 | 4.28 | 4.19 | 4.24 | 4.06 | 0.12% | 35,322 |
| Jun 11, 2026 | 4.20 | 4.24 | 4.13 | 4.23 | 4.05 | 3.17% | 25,758 |
| Jun 10, 2026 | 4.07 | 4.15 | 4.07 | 4.10 | 3.93 | -0.12% | 28,427 |
| Jun 9, 2026 | 4.17 | 4.17 | 4.00 | 4.11 | 3.93 | -2.73% | 69,223 |
| Jun 8, 2026 | 4.21 | 4.29 | 4.08 | 4.22 | 4.04 | 5.76% | 74,082 |
| Jun 5, 2026 | 4.19 | 4.19 | 3.87 | 3.99 | 3.82 | -5.90% | 191,174 |
| Jun 4, 2026 | 4.28 | 4.31 | 4.18 | 4.24 | 4.06 | -5.36% | 136,688 |
| Jun 3, 2026 | 4.54 | 4.54 | 4.40 | 4.48 | 4.29 | -3.45% | 115,803 |
| Jun 2, 2026 | 4.71 | 4.71 | 4.50 | 4.64 | 4.45 | -5.69% | 134,736 |
| Jun 1, 2026 | 4.97 | 4.97 | 4.84 | 4.92 | 4.71 | -3.24% | 101,427 |
| May 29, 2026 | 5.01 | 5.15 | 4.98 | 5.09 | 4.87 | 0.30% | 57,271 |
| May 28, 2026 | 5.07 | 5.09 | 4.98 | 5.07 | 4.86 | -2.41% | 80,873 |
| May 27, 2026 | 5.25 | 5.25 | 5.17 | 5.20 | 4.98 | -1.52% | 43,702 |
| May 26, 2026 | 5.44 | 5.51 | 5.35 | 5.36 | 5.05 | -2.55% | 63,751 |
| May 25, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.19 | 2.90% | 64,936 |
| May 22, 2026 | 5.47 | 5.47 | 5.34 | 5.35 | 5.04 | -2.91% | 39,833 |
| May 21, 2026 | 5.47 | 5.52 | 5.43 | 5.51 | 5.19 | 0.18% | 26,655 |