Purpose Bitcoin CAD ETF Non-Currency Hedged Units (BTCC-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 12.96 | 13.11 | 12.95 | 12.99 | 12.99 | 248,400 |
| Apr 22, 2024 | 12.97 | 13.09 | 12.91 | 13.04 | 13.04 | 652,600 |
| Apr 19, 2024 | 12.72 | 12.79 | 12.51 | 12.67 | 12.67 | 770,000 |
| Apr 18, 2024 | 12.27 | 12.62 | 12.19 | 12.50 | 12.50 | 615,200 |
| Apr 17, 2024 | 12.30 | 12.40 | 11.78 | 11.99 | 11.99 | 604,200 |
| Apr 16, 2024 | 12.48 | 12.51 | 12.19 | 12.39 | 12.39 | 479,100 |
| Apr 15, 2024 | 13.03 | 13.07 | 12.30 | 12.49 | 12.49 | 937,700 |
| Apr 12, 2024 | 13.80 | 13.83 | 12.85 | 13.18 | 13.18 | 1,005,900 |
| Apr 11, 2024 | 13.81 | 13.85 | 13.63 | 13.79 | 13.79 | 182,800 |
| Apr 10, 2024 | 13.19 | 13.70 | 13.19 | 13.70 | 13.70 | 415,400 |
| Apr 09, 2024 | 13.71 | 13.74 | 13.25 | 13.41 | 13.41 | 442,000 |
| Apr 08, 2024 | 13.98 | 14.01 | 13.83 | 13.92 | 13.92 | 514,300 |
| Apr 05, 2024 | 13.06 | 13.34 | 13.05 | 13.09 | 13.09 | 592,800 |
| Apr 04, 2024 | 12.97 | 13.40 | 12.95 | 13.25 | 13.25 | 750,800 |
| Apr 03, 2024 | 12.73 | 12.95 | 12.69 | 12.75 | 12.75 | 418,500 |
| Apr 02, 2024 | 12.63 | 12.88 | 12.55 | 12.80 | 12.80 | 1,686,800 |
| Apr 01, 2024 | 13.66 | 13.70 | 13.24 | 13.56 | 13.56 | 616,700 |
| Mar 28, 2024 | 13.40 | 13.89 | 13.40 | 13.77 | 13.77 | 502,100 |
| Mar 27, 2024 | 13.91 | 13.95 | 13.30 | 13.34 | 13.34 | 721,100 |
| Mar 26, 2024 | 13.73 | 13.76 | 13.45 | 13.49 | 13.49 | 763,000 |
| Mar 25, 2024 | 12.98 | 13.82 | 12.98 | 13.82 | 13.82 | 1,240,500 |
| Mar 22, 2024 | 12.45 | 12.52 | 12.18 | 12.41 | 12.41 | 2,721,700 |
| Mar 21, 2024 | 13.11 | 13.11 | 12.57 | 12.64 | 12.64 | 766,800 |
| Mar 20, 2024 | 12.38 | 12.76 | 12.05 | 12.71 | 12.71 | 885,500 |
| Mar 19, 2024 | 12.38 | 12.76 | 12.10 | 12.49 | 12.49 | 1,067,300 |
| Mar 18, 2024 | 13.18 | 13.28 | 12.91 | 12.96 | 12.96 | 673,900 |
| Mar 15, 2024 | 13.10 | 13.68 | 13.05 | 13.41 | 13.41 | 713,000 |
| Mar 14, 2024 | 13.99 | 14.03 | 13.27 | 13.43 | 13.43 | 1,452,000 |
| Mar 13, 2024 | 14.04 | 14.19 | 13.84 | 14.19 | 14.19 | 873,500 |
| Mar 12, 2024 | 13.98 | 14.15 | 13.28 | 13.79 | 13.79 | 1,428,200 |
| Mar 11, 2024 | 13.96 | 14.08 | 13.79 | 13.87 | 13.87 | 1,303,800 |
| Mar 08, 2024 | 13.10 | 13.55 | 12.76 | 13.45 | 13.45 | 1,560,100 |
| Mar 07, 2024 | 13.01 | 13.15 | 12.89 | 13.06 | 13.06 | 617,800 |
| Mar 06, 2024 | 13.00 | 13.06 | 12.66 | 12.96 | 12.96 | 798,500 |
| Mar 05, 2024 | 13.18 | 13.48 | 11.56 | 12.06 | 12.06 | 4,608,500 |
| Mar 04, 2024 | 12.71 | 13.22 | 12.70 | 13.10 | 13.10 | 1,916,400 |
| Mar 01, 2024 | 12.13 | 12.29 | 11.88 | 12.29 | 12.29 | 574,700 |
| Feb 29, 2024 | 12.28 | 12.36 | 11.72 | 12.05 | 12.05 | 1,277,900 |
| Feb 28, 2024 | 11.70 | 12.50 | 11.44 | 11.69 | 11.69 | 4,764,800 |
| Feb 27, 2024 | 10.98 | 11.16 | 10.90 | 11.08 | 11.08 | 1,007,300 |
| Feb 26, 2024 | 9.93 | 10.63 | 9.93 | 10.53 | 10.53 | 1,174,400 |
| Feb 23, 2024 | 9.90 | 9.92 | 9.80 | 9.92 | 9.92 | 332,800 |
| Feb 22, 2024 | 9.89 | 10.05 | 9.87 | 10.05 | 10.05 | 322,000 |
| Feb 21, 2024 | 9.86 | 9.95 | 9.78 | 9.86 | 9.86 | 1,470,200 |
| Feb 20, 2024 | 10.11 | 10.13 | 9.84 | 10.07 | 10.07 | 749,300 |
| Feb 16, 2024 | 10.10 | 10.14 | 9.99 | 10.03 | 10.03 | 400,200 |
| Feb 15, 2024 | 10.14 | 10.23 | 9.97 | 9.99 | 9.99 | 678,500 |
| Feb 14, 2024 | 10.02 | 10.12 | 9.95 | 10.07 | 10.07 | 726,700 |
| Feb 13, 2024 | 9.52 | 9.63 | 9.41 | 9.59 | 9.59 | 597,300 |
| Feb 12, 2024 | 9.28 | 9.71 | 9.28 | 9.68 | 9.68 | 1,489,100 |
| Feb 09, 2024 | 9.00 | 9.29 | 9.00 | 9.17 | 9.17 | 858,100 |
| Feb 08, 2024 | 8.68 | 8.80 | 8.67 | 8.78 | 8.78 | 226,200 |
| Feb 07, 2024 | 8.31 | 8.54 | 8.29 | 8.51 | 8.51 | 293,400 |
| Feb 06, 2024 | 8.32 | 8.38 | 8.31 | 8.33 | 8.33 | 231,100 |
| Feb 05, 2024 | 8.37 | 8.40 | 8.21 | 8.22 | 8.22 | 214,300 |
| Feb 02, 2024 | 8.24 | 8.37 | 8.23 | 8.26 | 8.26 | 283,600 |
| Feb 01, 2024 | 8.18 | 8.28 | 8.15 | 8.25 | 8.25 | 125,800 |
| Jan 31, 2024 | 8.20 | 8.39 | 8.18 | 8.18 | 8.18 | 204,400 |
| Jan 30, 2024 | 8.34 | 8.40 | 8.32 | 8.36 | 8.36 | 332,900 |
| Jan 29, 2024 | 8.10 | 8.35 | 8.07 | 8.30 | 8.30 | 286,800 |
| Jan 26, 2024 | 7.91 | 8.13 | 7.90 | 8.10 | 8.10 | 389,300 |
| Jan 25, 2024 | 7.72 | 7.76 | 7.64 | 7.68 | 7.68 | 242,700 |
| Jan 24, 2024 | 7.70 | 7.76 | 7.66 | 7.67 | 7.67 | 225,700 |
| Jan 23, 2024 | 7.49 | 7.65 | 7.44 | 7.55 | 7.55 | 771,500 |
| Jan 22, 2024 | 7.82 | 7.85 | 7.58 | 7.73 | 7.73 | 1,032,200 |
| Jan 19, 2024 | 7.90 | 8.09 | 7.77 | 8.00 | 8.00 | 1,193,100 |
| Jan 18, 2024 | 8.21 | 8.27 | 7.84 | 7.84 | 7.84 | 738,900 |
| Jan 17, 2024 | 8.26 | 8.32 | 8.17 | 8.25 | 8.25 | 346,600 |
| Jan 16, 2024 | 8.28 | 8.38 | 8.13 | 8.31 | 8.31 | 511,900 |
| Jan 15, 2024 | 8.19 | 8.34 | 8.10 | 8.25 | 8.25 | 616,600 |
| Jan 12, 2024 | 8.80 | 8.80 | 8.27 | 8.34 | 8.34 | 5,723,300 |
| Jan 11, 2024 | 9.22 | 9.45 | 8.80 | 8.88 | 8.88 | 2,950,700 |
| Jan 10, 2024 | 8.73 | 8.99 | 8.60 | 8.75 | 8.75 | 3,775,000 |
| Jan 09, 2024 | 9.00 | 9.04 | 8.91 | 9.02 | 9.02 | 1,951,100 |
| Jan 08, 2024 | 8.64 | 9.07 | 8.59 | 8.98 | 8.98 | 1,673,700 |
| Jan 05, 2024 | 8.41 | 8.50 | 8.26 | 8.44 | 8.44 | 1,516,600 |
| Jan 04, 2024 | 8.33 | 8.58 | 8.30 | 8.47 | 8.47 | 1,104,300 |
| Jan 03, 2024 | 8.10 | 8.35 | 8.06 | 8.20 | 8.20 | 1,194,700 |
| Jan 02, 2024 | 8.66 | 8.74 | 8.57 | 8.58 | 8.58 | 1,545,700 |
| Dec 29, 2023 | 8.23 | 8.23 | 7.90 | 8.04 | 8.04 | 601,000 |
| Dec 28, 2023 | 8.15 | 8.15 | 8.02 | 8.09 | 8.09 | 756,900 |
| Dec 27, 2023 | 8.15 | 8.29 | 8.12 | 8.27 | 8.27 | 1,197,600 |
| Dec 22, 2023 | 8.29 | 8.40 | 8.27 | 8.34 | 8.34 | 730,100 |
| Dec 21, 2023 | 8.41 | 8.41 | 8.30 | 8.36 | 8.36 | 364,100 |
| Dec 20, 2023 | 8.42 | 8.48 | 8.30 | 8.35 | 8.35 | 1,413,400 |
| Dec 19, 2023 | 8.20 | 8.20 | 8.01 | 8.08 | 8.08 | 1,062,700 |
| Dec 18, 2023 | 7.98 | 8.08 | 7.92 | 8.06 | 8.06 | 276,200 |
| Dec 15, 2023 | 8.13 | 8.14 | 8.01 | 8.13 | 8.13 | 960,800 |
| Dec 14, 2023 | 8.25 | 8.37 | 8.16 | 8.29 | 8.29 | 761,600 |
| Dec 13, 2023 | 8.06 | 8.35 | 8.05 | 8.33 | 8.33 | 543,400 |
| Dec 12, 2023 | 8.13 | 8.15 | 7.95 | 8.05 | 8.05 | 252,600 |
| Dec 11, 2023 | 8.18 | 8.20 | 7.82 | 7.94 | 7.94 | 2,025,200 |
| Dec 08, 2023 | 8.53 | 8.69 | 8.53 | 8.68 | 8.68 | 781,500 |
| Dec 07, 2023 | 8.48 | 8.59 | 8.43 | 8.47 | 8.47 | 605,800 |
| Dec 06, 2023 | 8.65 | 8.65 | 8.52 | 8.57 | 8.57 | 656,300 |
| Dec 05, 2023 | 8.20 | 8.62 | 8.19 | 8.58 | 8.58 | 1,286,400 |
| Dec 04, 2023 | 8.06 | 8.18 | 8.01 | 8.13 | 8.13 | 1,554,400 |
| Dec 01, 2023 | 7.46 | 7.57 | 7.42 | 7.52 | 7.52 | 752,100 |
| Nov 30, 2023 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 217,900 |
| Nov 29, 2023 | 7.46 | 7.47 | 7.34 | 7.35 | 7.35 | 1,615,500 |
| *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.