Canada markets closed

Purpose Bitcoin ETF (BTCC-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5300-0.0100 (-0.22%)
At close: 03:59PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20224.56004.59004.53004.53004.5300833,220
Aug 12, 20224.47004.55004.43004.54004.5400906,700
Aug 11, 20224.61004.64504.50004.53004.5300437,700
Aug 10, 20224.54004.55004.41004.43004.43002,646,600
Aug 09, 20224.40004.40004.32004.35504.35501,154,900
Aug 08, 20224.53004.57004.48004.50004.5000803,900
Aug 05, 20224.37004.42004.32004.35004.3500203,000
Aug 04, 20224.33004.37004.22004.23004.23001,330,600
Aug 03, 20224.39004.44004.38004.42004.4200189,700
Aug 02, 20224.31004.41004.28004.33004.3300356,200
Jul 29, 20224.44004.56004.42004.48004.4800552,400
Jul 28, 20224.36004.53004.30004.48004.48001,395,100
Jul 27, 20224.03004.34004.03004.29004.2900686,600
Jul 26, 20223.96003.98003.92003.95003.9500371,700
Jul 25, 20224.14004.15004.07004.11004.1100330,800
Jul 22, 20224.45004.47004.27504.28004.2800427,900
Jul 21, 20224.30004.39004.24004.39004.3900367,200
Jul 20, 20224.51004.58004.44004.47004.4700506,400
Jul 19, 20224.24004.47004.19004.42004.4200616,600
Jul 18, 20224.22004.31004.08004.12004.1200523,200
Jul 15, 20224.02004.04003.96004.04004.0400344,400
Jul 14, 20223.80004.02003.80003.97003.9700948,000
Jul 13, 20223.65003.79003.63003.74003.7400592,500
Jul 12, 20223.81003.82003.69003.70003.7000542,800
Jul 11, 20223.93003.96003.87003.91003.9100564,200
Jul 08, 20224.05004.19004.04004.13004.1300455,200
Jul 07, 20223.90004.16003.89004.16004.1600498,700
Jul 06, 20223.85003.92003.84003.88003.8800263,700
Jul 05, 20223.72003.92003.69003.90003.9000610,200
Jul 04, 20223.70003.80003.68003.74003.7400362,700
Jun 30, 20223.65003.65003.55003.56003.5600785,900
Jun 29, 20223.81003.83003.77003.82503.8250289,300
Jun 28, 20223.97003.98003.82003.83003.8300432,200
Jun 27, 20224.03004.03003.88003.94003.9400480,900
Jun 24, 20224.06004.06003.95004.03004.0300588,800
Jun 23, 20223.92003.99003.85003.99003.9900440,400
Jun 22, 20223.89003.97003.77003.82503.8250531,900
Jun 21, 20224.01004.11003.96003.96003.9600703,800
Jun 20, 20223.96004.00003.79003.83003.8300581,400
Jun 17, 20223.95004.00003.90003.92003.92001,106,400
Jun 16, 20224.02004.06003.95003.96003.96001,053,100
Jun 15, 20224.07004.25003.86004.09004.09004,030,300
Jun 14, 20224.29004.32004.17504.22004.22002,597,100
Jun 13, 20224.49004.56004.27004.39004.39002,196,000
Jun 10, 20225.52005.57005.42005.43005.4300780,600
Jun 09, 20225.56005.65005.54005.60005.6000270,900
Jun 08, 20225.60005.68005.53005.56005.5600394,500
Jun 07, 20225.47005.78005.44005.71005.7100514,500
Jun 06, 20225.78005.85005.74005.81005.8100291,700
Jun 03, 20225.46005.49005.41005.46005.4600422,900
Jun 02, 20225.54005.61505.53005.60005.6000312,300
Jun 01, 20225.91005.92005.56005.60005.6000745,200
May 31, 20225.92006.01005.80005.87005.8700457,000
May 30, 20225.65005.74005.64005.71005.7100348,700
May 27, 20225.47005.50005.29005.40005.4000718,700
May 26, 20225.35005.59005.33005.52005.5200677,800
May 25, 20225.58005.65005.56005.57005.5700579,500
May 24, 20225.48005.58005.40005.53005.5300467,300
May 20, 20225.70005.71005.43005.53005.5300473,700
May 19, 20225.56005.74005.53005.64005.6400437,700
May 18, 20225.55005.57005.42505.54005.5400480,000
May 17, 20225.77005.80005.56005.65005.6500546,300
May 16, 20225.67005.68005.52005.58005.5800651,000
May 13, 20225.86005.89005.60005.71005.7100762,700
May 12, 20225.46005.70005.32005.48005.48003,393,700
May 11, 20225.71006.07005.58005.59005.59002,633,500
May 10, 20226.15006.18005.91006.01006.0100805,200
May 09, 20226.24006.35005.81005.93005.93002,568,600
May 06, 20226.79006.89006.68006.82006.8200793,500
May 05, 20227.40007.40006.74006.86006.86002,264,800
May 04, 20227.36007.51007.30007.47007.4700565,100
May 03, 20227.25007.28007.09007.11007.1100853,800
May 02, 20227.35007.43007.23007.31007.3100596,300
Apr 29, 20227.33007.37007.22007.24007.2400574,100
Apr 28, 20227.45007.61007.37007.53007.53001,144,600
Apr 27, 20227.34007.45007.27007.34007.3400344,900
Apr 26, 20227.56007.59007.14007.21007.21001,568,600
Apr 25, 20227.28007.57007.26007.54007.5400778,000
Apr 22, 20227.57007.58007.34007.40007.4000613,600
Apr 21, 20227.85007.89007.63007.63007.6300687,600
Apr 20, 20227.75007.75007.53007.57007.5700768,100
Apr 19, 20227.64007.76007.62007.71007.7100631,700
Apr 18, 20227.33007.62007.27007.56007.5600780,000
Apr 14, 20227.63007.66007.36007.40007.4000537,800
Apr 13, 20227.43007.69007.43007.60007.6000602,000
Apr 12, 20227.51007.53007.32007.32007.3200634,800
Apr 11, 20227.63007.66007.40007.45007.45001,317,500
Apr 08, 20227.98008.17007.87007.92007.9200604,800
Apr 07, 20228.05008.12008.00008.03008.0300389,800
Apr 06, 20228.24008.27007.98008.09008.09001,237,200
Apr 05, 20228.50008.51008.36008.48008.4800511,000
Apr 04, 20228.47008.53008.31008.46008.46001,010,700
Apr 01, 20228.37008.61008.35008.56008.5600810,200
Mar 31, 20228.72008.72008.38508.41008.41001,309,700
Mar 30, 20228.66008.78008.59008.66008.6600574,900
Mar 29, 20228.80008.87008.71008.80008.80001,599,800
Mar 28, 20228.71008.90008.71008.85508.85502,202,300
Mar 25, 20228.31008.34008.11008.18008.1800827,900
Mar 24, 20227.92008.18007.90008.12008.12003,141,600
Mar 23, 20227.84007.93007.78007.83007.8300764,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...