Purpose Bitcoin CAD ETF Non-Currency Hedged Units (BTCC-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

12.13

-0.06

(-0.49%)

At close: 03:59PM EDT

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	12.15	12.26	12.06	12.13	12.13	270,236
Sept 19, 2024	12.20	12.31	12.11	12.19	12.19	434,400
Sept 18, 2024	11.59	11.81	11.47	11.63	11.63	397,800
Sept 17, 2024	11.46	11.85	11.40	11.60	11.60	722,000
Sept 16, 2024	11.30	11.32	11.12	11.20	11.20	329,600
Sept 13, 2024	11.17	11.60	11.13	11.54	11.54	687,700
Sept 12, 2024	11.17	11.32	11.08	11.27	11.27	196,400
Sept 11, 2024	11.00	11.20	10.77	11.13	11.13	443,000
Sept 10, 2024	11.00	11.23	10.94	11.23	11.23	274,900
Sept 09, 2024	10.68	11.04	10.59	11.01	11.01	665,100
Sept 06, 2024	10.90	10.91	10.27	10.31	10.31	864,600
Sept 05, 2024	10.91	11.00	10.73	10.76	10.76	500,100
Sept 04, 2024	10.90	11.24	10.80	11.16	11.16	366,700
Sept 03, 2024	11.38	11.39	11.10	11.18	11.18	261,600
Aug 30, 2024	11.42	11.48	11.10	11.26	11.26	382,900
Aug 29, 2024	11.58	11.73	11.31	11.37	11.37	281,100
Aug 28, 2024	11.50	11.50	11.11	11.31	11.31	353,800
Aug 27, 2024	11.96	11.97	11.78	11.89	11.89	239,600
Aug 26, 2024	12.23	12.25	12.10	12.15	12.15	264,300
Aug 23, 2024	11.80	12.27	11.71	12.23	12.23	719,400
Aug 22, 2024	11.78	11.80	11.65	11.67	11.67	187,800
Aug 21, 2024	11.50	11.92	11.39	11.92	11.92	382,600
Aug 20, 2024	11.73	11.82	11.38	11.54	11.54	480,400
Aug 19, 2024	11.44	11.52	11.29	11.47	11.47	312,300
Aug 16, 2024	11.47	11.67	11.28	11.62	11.62	315,700
Aug 15, 2024	11.55	11.68	11.09	11.17	11.17	528,100
Aug 14, 2024	11.89	11.91	11.47	11.53	11.53	238,000
Aug 13, 2024	11.54	12.02	11.52	11.89	11.89	302,400
Aug 12, 2024	11.63	11.85	11.32	11.55	11.55	324,400
Aug 09, 2024	11.80	11.95	11.64	11.88	11.88	412,100
Aug 08, 2024	11.31	11.72	11.14	11.62	11.62	445,900
Aug 07, 2024	11.23	11.25	10.71	10.72	10.72	310,100
Aug 06, 2024	10.88	11.20	10.73	11.15	11.15	1,203,200
Aug 02, 2024	12.77	12.91	12.32	12.37	12.37	511,900
Aug 01, 2024	12.70	12.75	12.30	12.53	12.53	693,900
Jul 31, 2024	13.09	13.14	12.77	12.84	12.84	248,600
Jul 30, 2024	13.14	13.16	12.94	12.99	12.99	191,000
Jul 29, 2024	13.72	13.75	13.11	13.27	13.27	493,100
Jul 26, 2024	13.26	13.44	13.19	13.42	13.42	486,000
Jul 25, 2024	12.68	12.82	12.50	12.72	12.72	225,500
Jul 24, 2024	13.08	13.19	12.92	12.92	12.92	187,200
Jul 23, 2024	13.04	13.23	12.85	12.86	12.86	299,700
Jul 22, 2024	13.27	13.39	13.06	13.38	13.38	222,100
Jul 19, 2024	12.54	13.20	12.54	13.17	13.17	901,200
Jul 18, 2024	12.64	12.66	12.36	12.42	12.42	411,800
Jul 17, 2024	12.62	12.76	12.47	12.60	12.60	242,500
Jul 16, 2024	12.45	12.71	12.32	12.70	12.70	312,900
Jul 15, 2024	12.20	12.45	12.15	12.36	12.36	515,800
Jul 12, 2024	11.17	11.38	11.17	11.20	11.20	184,100
Jul 11, 2024	11.39	11.45	11.12	11.16	11.16	465,500
Jul 10, 2024	11.25	11.28	11.15	11.15	11.15	240,900
Jul 09, 2024	11.12	11.31	11.09	11.25	11.25	165,900
Jul 08, 2024	11.13	11.15	10.70	10.98	10.98	427,900
Jul 05, 2024	10.77	11.09	10.77	10.96	10.96	895,700
Jul 04, 2024	11.06	11.38	11.02	11.36	11.36	303,400
Jul 03, 2024	11.72	11.81	11.59	11.60	11.60	291,800
Jul 02, 2024	12.28	12.33	12.05	12.06	12.06	167,000
Jun 28, 2024	11.97	12.03	11.69	11.73	11.73	483,500
Jun 27, 2024	12.00	12.17	11.98	11.98	11.98	246,100
Jun 26, 2024	12.00	12.10	11.87	11.90	11.90	217,400
Jun 25, 2024	11.91	12.14	11.87	12.05	12.05	388,900
Jun 24, 2024	11.97	12.03	11.50	11.50	11.50	767,300
Jun 21, 2024	12.44	12.58	12.38	12.57	12.57	242,000
Jun 20, 2024	12.78	12.79	12.60	12.68	12.68	166,100
Jun 19, 2024	12.75	12.75	12.66	12.68	12.68	139,200
Jun 18, 2024	12.72	12.79	12.53	12.60	12.60	313,700
Jun 17, 2024	12.89	13.16	12.76	13.03	13.03	299,500
Jun 14, 2024	13.24	13.24	12.74	12.83	12.83	558,500
Jun 13, 2024	13.33	13.38	12.99	13.06	13.06	432,000
Jun 12, 2024	13.50	13.68	13.17	13.24	13.24	577,900
Jun 11, 2024	13.23	13.25	12.98	13.23	13.23	566,500
Jun 10, 2024	13.64	13.77	13.60	13.64	13.64	242,400
Jun 07, 2024	13.98	14.04	13.42	13.62	13.62	1,054,600
Jun 06, 2024	13.93	14.00	13.74	13.74	13.74	263,800
Jun 05, 2024	13.87	14.06	13.80	13.94	13.94	371,700
Jun 04, 2024	13.53	13.89	13.53	13.76	13.76	486,400
Jun 03, 2024	13.54	13.67	13.34	13.47	13.47	388,700
May 31, 2024	13.35	13.38	12.97	13.14	13.14	481,500
May 30, 2024	13.32	13.59	13.30	13.40	13.40	259,800
May 29, 2024	13.23	13.28	13.14	13.18	13.18	171,100
May 28, 2024	13.31	13.36	13.10	13.34	13.34	324,800
May 27, 2024	13.38	13.76	13.38	13.47	13.47	351,300
May 24, 2024	13.17	13.52	13.10	13.51	13.51	191,400
May 23, 2024	13.50	13.53	13.10	13.16	13.16	450,500
May 22, 2024	13.59	13.79	13.54	13.59	13.59	416,800
May 21, 2024	13.82	13.89	13.46	13.49	13.49	1,154,300
May 17, 2024	12.90	13.12	12.82	13.05	13.05	555,400
May 16, 2024	12.82	12.94	12.58	12.68	12.68	413,300
May 15, 2024	12.50	12.91	12.47	12.87	12.87	660,400
May 14, 2024	12.06	12.13	11.92	12.01	12.01	343,800
May 13, 2024	12.25	12.37	12.20	12.33	12.33	274,900
May 10, 2024	12.25	12.30	11.76	11.84	11.84	551,300
May 09, 2024	12.04	12.25	11.92	12.18	12.18	505,000
May 08, 2024	12.19	12.30	12.12	12.20	12.20	205,400
May 07, 2024	12.39	12.56	12.33	12.35	12.35	258,700
May 06, 2024	12.42	12.53	12.24	12.33	12.33	587,000
May 03, 2024	11.93	12.16	11.92	12.13	12.13	411,900
May 02, 2024	11.50	11.64	11.43	11.60	11.60	479,300
May 01, 2024	11.33	11.62	11.13	11.18	11.18	1,051,700
Apr 30, 2024	12.00	12.06	11.60	11.61	11.61	1,130,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,867.37+1.10(+0.00%)

S&P 5005,702.55-11.09(-0.19%)

DOW42,063.36+38.17(+0.09%)

CAD/USD0.7370-0.0007(-0.09%)

CRUDE OIL71.77-0.18(-0.25%)

Bitcoin CAD85,833.12+637.25(+0.75%)

Purpose Bitcoin CAD ETF Non-Currency Hedged Units (BTCC-B.TO)

S&P/TSX
23,867.37
+1.10(+0.00%)

S&P 500
5,702.55
-11.09(-0.19%)

DOW
42,063.36
+38.17(+0.09%)

CAD/USD
0.7370
-0.0007(-0.09%)

CRUDE OIL
71.77
-0.18(-0.25%)

Bitcoin CAD
85,833.12
+637.25(+0.75%)