Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 5.01
+0.14 (2.87%)
Sep 14, 2026, 3:59 PM EST
TSX:BTCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.89 | 5.01 | 4.89 | 5.01 | 5.01 | 2.87% | 171,968 |
| Sep 11, 2026 | 4.91 | 5.03 | 4.84 | 4.87 | 4.87 | - | 49,901 |
| Sep 10, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | -1.42% | 26,907 |
| Sep 9, 2026 | 5.03 | 5.03 | 4.94 | 4.94 | 4.94 | -0.20% | 25,387 |
| Sep 8, 2026 | 4.96 | 4.98 | 4.90 | 4.95 | 4.95 | -1.79% | 67,290 |
| Sep 4, 2026 | 5.06 | 5.06 | 4.98 | 5.04 | 5.04 | -2.14% | 43,467 |
| Sep 3, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 5.53% | 90,709 |
| Sep 2, 2026 | 4.86 | 4.89 | 4.84 | 4.88 | 4.88 | 0.21% | 25,373 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | -2.11% | 88,117 |
| Aug 31, 2026 | 4.90 | 4.99 | 4.90 | 4.98 | 4.98 | 2.26% | 27,992 |
| Aug 28, 2026 | 5.01 | 5.02 | 4.86 | 4.87 | 4.87 | -3.66% | 66,947 |
| Aug 27, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 5.05 | 2.10% | 93,264 |
| Aug 26, 2026 | 4.97 | 5.01 | 4.97 | 5.01 | 4.95 | -0.50% | 19,612 |
| Aug 25, 2026 | 5.01 | 5.05 | 4.99 | 5.04 | 4.97 | 0.50% | 65,109 |
| Aug 24, 2026 | 5.00 | 5.08 | 4.97 | 5.01 | 4.95 | 2.45% | 152,132 |
| Aug 21, 2026 | 4.93 | 4.96 | 4.88 | 4.89 | 4.83 | 4.26% | 158,222 |
| Aug 20, 2026 | 4.62 | 4.69 | 4.58 | 4.69 | 4.63 | 6.83% | 125,217 |
| Aug 19, 2026 | 4.16 | 4.47 | 4.16 | 4.39 | 4.33 | 5.53% | 109,239 |
| Aug 18, 2026 | 4.13 | 4.17 | 4.11 | 4.16 | 4.11 | 0.73% | 50,625 |
| Aug 17, 2026 | 4.04 | 4.14 | 4.04 | 4.13 | 4.08 | 2.35% | 25,954 |
| Aug 14, 2026 | 4.05 | 4.05 | 3.99 | 4.04 | 3.98 | -0.86% | 55,671 |
| Aug 13, 2026 | 4.09 | 4.10 | 4.02 | 4.07 | 4.02 | 0.25% | 21,523 |
| Aug 12, 2026 | 4.14 | 4.19 | 4.06 | 4.06 | 4.01 | -0.25% | 52,784 |
| Aug 11, 2026 | 4.11 | 4.11 | 4.05 | 4.07 | 4.02 | -0.73% | 80,600 |
| Aug 10, 2026 | 4.15 | 4.16 | 4.09 | 4.10 | 4.05 | -1.80% | 30,614 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.15 | 4.18 | 4.12 | 0.97% | 28,077 |
| Aug 6, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 4.08 | -1.55% | 35,850 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.08 | 4.20 | 4.15 | 2.19% | 27,581 |
| Aug 4, 2026 | 4.08 | 4.11 | 4.05 | 4.11 | 4.06 | 2.49% | 69,529 |
| Jul 31, 2026 | 4.07 | 4.07 | 3.98 | 4.01 | 3.96 | -3.14% | 37,724 |
| Jul 30, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.09 | 2.22% | 20,127 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.00 | -1.10% | 65,588 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.08 | 4.18 | 4.04 | -1.76% | 52,130 |
| Jul 27, 2026 | 4.24 | 4.30 | 4.22 | 4.26 | 4.12 | 1.31% | 28,568 |
| Jul 24, 2026 | 4.20 | 4.21 | 4.15 | 4.20 | 4.06 | -1.18% | 34,166 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 4.11 | -1.73% | 22,479 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.29 | 4.33 | 4.18 | -0.69% | 16,562 |
| Jul 21, 2026 | 4.34 | 4.38 | 4.33 | 4.36 | 4.21 | 1.04% | 36,076 |
| Jul 20, 2026 | 4.23 | 4.31 | 4.19 | 4.31 | 4.17 | 2.86% | 37,391 |
| Jul 17, 2026 | 4.12 | 4.19 | 4.06 | 4.19 | 4.05 | 0.12% | 18,739 |
| Jul 16, 2026 | 4.18 | 4.23 | 4.17 | 4.19 | 4.05 | -1.06% | 32,117 |
| Jul 15, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.09 | 0.83% | 29,946 |
| Jul 14, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.06 | 4.87% | 26,388 |
| Jul 13, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.87 | -3.96% | 27,262 |
| Jul 10, 2026 | 4.17 | 4.21 | 4.15 | 4.17 | 4.03 | 1.34% | 26,220 |
| Jul 9, 2026 | 4.06 | 4.12 | 4.06 | 4.11 | 3.97 | 1.86% | 12,015 |
| Jul 8, 2026 | 4.03 | 4.04 | 3.97 | 4.04 | 3.90 | -2.89% | 39,413 |
| Jul 7, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.02 | -1.07% | 25,852 |
| Jul 6, 2026 | 4.00 | 4.20 | 3.97 | 4.20 | 4.06 | 4.22% | 71,196 |
| Jul 3, 2026 | 4.02 | 4.03 | 3.99 | 4.03 | 3.90 | 1.51% | 14,426 |