Purpose Bitcoin Yield ETF Non-Hdg Cl A (0P0001NZRF.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 24, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Apr 23, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Apr 22, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Apr 19, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Apr 18, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 17, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Apr 16, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Apr 15, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Apr 12, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 11, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 10, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 09, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Apr 08, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Apr 05, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Apr 04, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Apr 03, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Apr 02, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 01, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Mar 28, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Mar 27, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Mar 26, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 25, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Mar 22, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Mar 21, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 20, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Mar 19, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Mar 18, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Mar 15, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Mar 14, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Mar 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Mar 08, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Mar 07, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 06, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Mar 05, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 04, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Mar 01, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Feb 29, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Feb 28, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Feb 27, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Feb 26, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Feb 23, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Feb 21, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Feb 20, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Feb 16, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Feb 15, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Feb 14, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Feb 13, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Feb 12, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Feb 09, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Feb 08, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Feb 07, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Feb 06, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 05, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Feb 02, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 01, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 31, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 30, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 29, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Jan 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 25, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jan 24, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jan 23, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jan 22, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Jan 19, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Jan 18, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 17, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Jan 16, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 15, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jan 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 11, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jan 10, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jan 09, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jan 08, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 05, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 04, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jan 03, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 02, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Dec 29, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Dec 28, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 27, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Dec 22, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Dec 21, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 20, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Dec 19, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 18, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Dec 15, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Dec 14, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Dec 13, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 12, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 11, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Dec 08, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Dec 07, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Dec 06, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 05, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 04, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.