Purpose Bitcoin ETF (TSX:BTCC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 18.21
-0.27 (-1.46%)
May 12, 2025, 4:00 PM EDT
TSX:BTCC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.59 | 18.78 | 18.46 | 18.70 | - | 2.69% | 68,300 |
| May 12, 2025 | 18.63 | 18.68 | 18.14 | 18.21 | - | -1.46% | 49,900 |
| May 9, 2025 | 18.45 | 18.56 | 18.37 | 18.48 | - | 2.10% | 59,500 |
| May 8, 2025 | 17.82 | 18.17 | 17.74 | 18.10 | - | 5.17% | 90,800 |
| May 7, 2025 | 17.31 | 17.42 | 17.17 | 17.21 | - | 1.24% | 18,100 |
| May 6, 2025 | 16.77 | 17.04 | 16.73 | 17.00 | - | 0.59% | 18,300 |
| May 5, 2025 | 16.83 | 16.96 | 16.78 | 16.90 | - | -2.71% | 19,900 |
| May 2, 2025 | 17.38 | 17.54 | 17.33 | 17.37 | - | 0.46% | 13,400 |
| May 1, 2025 | 17.30 | 17.46 | 17.20 | 17.29 | - | 2.73% | 26,400 |
| Apr 30, 2025 | 16.89 | 16.90 | 16.64 | 16.83 | - | -1.41% | 15,900 |
| Apr 29, 2025 | 16.98 | 17.07 | 16.98 | 17.07 | - | 0.41% | 6,000 |
| Apr 28, 2025 | 17.03 | 17.03 | 16.76 | 17.00 | - | -0.53% | 14,300 |
| Apr 25, 2025 | 16.89 | 17.14 | 16.85 | 17.09 | - | 2.03% | 51,600 |
| Apr 24, 2025 | 16.60 | 16.76 | 16.60 | 16.75 | - | -0.12% | 11,200 |
| Apr 23, 2025 | 16.86 | 16.94 | 16.47 | 16.77 | - | 2.38% | 62,600 |
| Apr 22, 2025 | 16.05 | 16.43 | 16.02 | 16.38 | - | 4.80% | 56,700 |
| Apr 21, 2025 | 15.64 | 15.86 | 15.48 | 15.63 | - | 2.69% | 90,200 |
| Apr 17, 2025 | 15.15 | 15.30 | 15.02 | 15.22 | - | 0.73% | 25,300 |
| Apr 16, 2025 | 15.01 | 15.29 | 14.94 | 15.11 | - | 0.20% | 31,600 |
| Apr 15, 2025 | 15.37 | 15.46 | 15.03 | 15.08 | - | -0.79% | 36,200 |
| Apr 14, 2025 | 15.19 | 15.33 | 15.00 | 15.20 | - | 1.13% | 40,500 |
| Apr 11, 2025 | 14.72 | 15.06 | 14.57 | 15.03 | - | 5.47% | 40,100 |
| Apr 10, 2025 | 14.60 | 14.64 | 14.08 | 14.25 | - | -3.52% | 60,900 |
| Apr 9, 2025 | 13.74 | 14.82 | 13.74 | 14.77 | - | 7.50% | 157,200 |
| Apr 8, 2025 | 14.38 | 14.38 | 13.70 | 13.74 | - | -1.72% | 56,200 |
| Apr 7, 2025 | 13.78 | 14.32 | 13.58 | 13.98 | - | -6.99% | 135,700 |
| Apr 4, 2025 | 14.79 | 15.15 | 14.68 | 15.03 | - | 2.31% | 117,900 |
| Apr 3, 2025 | 14.80 | 14.80 | 14.56 | 14.69 | - | -5.41% | 24,300 |
| Apr 2, 2025 | 15.16 | 15.62 | 15.16 | 15.53 | - | 1.97% | 18,100 |
| Apr 1, 2025 | 14.97 | 15.30 | 14.92 | 15.23 | - | 2.84% | 51,500 |
| Mar 31, 2025 | 14.72 | 15.00 | 14.66 | 14.81 | - | -1.27% | 13,100 |
| Mar 28, 2025 | 15.27 | 15.30 | 14.98 | 15.00 | - | -3.91% | 63,800 |
| Mar 27, 2025 | 15.49 | 15.66 | 15.46 | 15.61 | - | 0.58% | 32,200 |
| Mar 26, 2025 | 15.73 | 15.73 | 15.45 | 15.52 | - | -1.90% | 41,000 |
| Mar 25, 2025 | 15.76 | 15.82 | 15.62 | 15.82 | - | - | 15,100 |
| Mar 24, 2025 | 15.65 | 15.88 | 15.65 | 15.82 | - | 5.08% | 30,800 |
| Mar 21, 2025 | 15.05 | 15.11 | 14.97 | 15.06 | - | -0.17% | 27,200 |
| Mar 20, 2025 | 15.28 | 15.35 | 14.99 | 15.08 | - | -1.50% | 15,700 |
| Mar 19, 2025 | 15.07 | 15.35 | 15.04 | 15.31 | - | 3.87% | 44,900 |
| Mar 18, 2025 | 14.77 | 14.77 | 14.57 | 14.74 | - | -2.83% | 11,100 |
| Mar 17, 2025 | 14.88 | 15.17 | 14.88 | 15.17 | - | -0.26% | 19,500 |
| Mar 14, 2025 | 14.93 | 15.25 | 14.86 | 15.21 | - | 5.48% | 18,400 |
| Mar 13, 2025 | 14.91 | 14.91 | 14.42 | 14.42 | - | -3.22% | 14,100 |
| Mar 12, 2025 | 14.96 | 15.00 | 14.59 | 14.90 | - | - | 23,100 |
| Mar 11, 2025 | 14.59 | 14.99 | 14.21 | 14.90 | - | 5.45% | 100,600 |
| Mar 10, 2025 | 14.81 | 14.81 | 13.88 | 14.13 | - | -9.36% | 134,800 |
| Mar 7, 2025 | 15.99 | 16.30 | 15.52 | 15.59 | - | -1.95% | 127,500 |
| Mar 6, 2025 | 16.06 | 16.27 | 15.79 | 15.90 | - | -1.91% | 28,300 |
| Mar 5, 2025 | 16.11 | 16.24 | 15.78 | 16.21 | - | 3.98% | 61,100 |
| Mar 4, 2025 | 14.85 | 15.92 | 14.64 | 15.59 | - | 1.23% | 60,700 |