Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 5.50
-0.07 (-1.17%)
Apr 27, 2026, 12:04 PM EST
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.55 | 5.59 | 5.55 | 5.58 | - | 0.45% | 27,135 |
| Apr 24, 2026 | 5.53 | 5.60 | 5.53 | 5.56 | 5.56 | 0.09% | 19,614 |
| Apr 23, 2026 | 5.55 | 5.61 | 5.49 | 5.55 | 5.55 | -1.42% | 27,795 |
| Apr 22, 2026 | 5.56 | 5.67 | 5.56 | 5.63 | 5.63 | 5.14% | 61,117 |
| Apr 21, 2026 | 5.39 | 5.46 | 5.35 | 5.36 | 5.36 | -1.56% | 43,364 |
| Apr 20, 2026 | 5.39 | 5.44 | 5.33 | 5.44 | 5.44 | -1.27% | 118,474 |
| Apr 17, 2026 | 5.48 | 5.57 | 5.43 | 5.51 | 5.51 | 3.09% | 82,032 |
| Apr 16, 2026 | 5.34 | 5.36 | 5.20 | 5.35 | 5.35 | 0.47% | 57,484 |
| Apr 15, 2026 | 5.31 | 5.34 | 5.23 | 5.32 | 5.32 | 1.14% | 38,184 |
| Apr 14, 2026 | 5.27 | 5.39 | 5.25 | 5.26 | 5.26 | 1.15% | 39,941 |
| Apr 13, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 0.39% | 32,626 |
| Apr 10, 2026 | 5.12 | 5.18 | 5.08 | 5.18 | 5.18 | 2.07% | 25,358 |
| Apr 9, 2026 | 5.00 | 5.11 | 4.96 | 5.08 | 5.08 | 1.30% | 34,501 |
| Apr 8, 2026 | 5.77 | 5.77 | 4.98 | 5.01 | 5.01 | 3.94% | 56,468 |
| Apr 7, 2026 | 4.81 | 4.82 | 4.73 | 4.82 | 4.82 | -1.23% | 9,550 |
| Apr 6, 2026 | 4.86 | 4.94 | 4.84 | 4.88 | 4.88 | 4.83% | 23,255 |
| Apr 2, 2026 | 4.59 | 4.67 | 4.52 | 4.66 | 4.66 | -2.10% | 17,420 |
| Apr 1, 2026 | 4.81 | 4.83 | 4.72 | 4.76 | 4.76 | 0.85% | 33,572 |
| Mar 31, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | 2.72% | 23,738 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.56 | 4.59 | 4.59 | 0.44% | 43,780 |
| Mar 27, 2026 | 4.79 | 4.79 | 4.52 | 4.57 | 4.57 | -6.16% | 103,243 |
| Mar 26, 2026 | 5.03 | 5.03 | 4.84 | 4.87 | 4.79 | -3.75% | 55,624 |
| Mar 25, 2026 | 5.04 | 5.14 | 5.04 | 5.06 | 4.97 | 2.22% | 32,784 |
| Mar 24, 2026 | 5.06 | 5.06 | 4.92 | 4.95 | 4.86 | -2.37% | 12,091 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.00 | 5.07 | 4.98 | 1.00% | 39,594 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.96 | 5.02 | 4.93 | - | 35,838 |
| Mar 19, 2026 | 5.06 | 5.06 | 4.92 | 5.02 | 4.93 | -1.57% | 39,895 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.08 | 5.10 | 5.01 | -5.12% | 82,001 |
| Mar 17, 2026 | 5.37 | 5.40 | 5.27 | 5.38 | 5.28 | 1.03% | 21,263 |
| Mar 16, 2026 | 5.24 | 5.35 | 5.24 | 5.32 | 5.23 | 4.31% | 63,768 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.07 | 5.10 | 5.01 | 1.39% | 32,396 |
| Mar 12, 2026 | 5.03 | 5.03 | 4.95 | 5.03 | 4.94 | 0.20% | 14,581 |
| Mar 11, 2026 | 5.14 | 5.14 | 4.96 | 5.02 | 4.93 | 0.70% | 114,593 |
| Mar 10, 2026 | 5.13 | 5.13 | 4.92 | 4.99 | 4.90 | 1.32% | 31,004 |
| Mar 9, 2026 | 4.88 | 4.95 | 4.86 | 4.92 | 4.83 | 1.76% | 141,450 |
| Mar 6, 2026 | 4.99 | 4.99 | 4.80 | 4.84 | 4.75 | -4.54% | 57,662 |
| Mar 5, 2026 | 5.21 | 5.21 | 5.02 | 5.07 | 4.98 | -2.97% | 44,708 |
| Mar 4, 2026 | 5.10 | 5.26 | 5.07 | 5.22 | 5.13 | 8.30% | 220,252 |
| Mar 3, 2026 | 4.77 | 4.90 | 4.67 | 4.82 | 4.74 | -1.83% | 56,098 |
| Mar 2, 2026 | 4.58 | 4.96 | 4.58 | 4.91 | 4.82 | 6.51% | 57,865 |
| Feb 27, 2026 | 4.60 | 4.65 | 4.53 | 4.61 | 4.53 | -3.05% | 45,566 |
| Feb 26, 2026 | 4.81 | 4.82 | 4.70 | 4.76 | 4.67 | -2.96% | 117,194 |
| Feb 25, 2026 | 4.69 | 4.95 | 4.65 | 4.90 | 4.81 | 7.34% | 70,840 |
| Feb 24, 2026 | 4.51 | 4.59 | 4.43 | 4.57 | 4.40 | -0.44% | 155,367 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.52 | 4.59 | 4.42 | -5.95% | 164,377 |
| Feb 20, 2026 | 4.82 | 4.89 | 4.79 | 4.88 | 4.70 | 1.35% | 46,984 |
| Feb 19, 2026 | 4.75 | 4.81 | 4.67 | 4.81 | 4.64 | 1.37% | 64,332 |
| Feb 18, 2026 | 4.94 | 4.94 | 4.71 | 4.75 | 4.58 | -2.57% | 88,439 |
| Feb 17, 2026 | 4.91 | 4.91 | 4.77 | 4.87 | 4.70 | -1.62% | 90,939 |
| Feb 13, 2026 | 4.82 | 5.00 | 4.82 | 4.95 | 4.77 | 5.32% | 75,218 |