Purpose Bitcoin CAD ETF Non-Currency Hedged Units (BTCC-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 10.44 | 10.75 | 10.26 | 10.31 | 10.31 | 189,021 |
| Apr 30, 2024 | 11.11 | 11.14 | 10.70 | 10.71 | 10.71 | 155,742 |
| Apr 29, 2024 | 11.32 | 11.42 | 11.22 | 11.40 | 11.40 | 84,056 |
| Apr 26, 2024 | 11.56 | 11.70 | 11.52 | 11.58 | 11.58 | 24,358 |
| Apr 25, 2024 | 11.47 | 11.71 | 11.47 | 11.71 | 11.71 | 18,443 |
| Apr 24, 2024 | 11.99 | 12.02 | 11.56 | 11.60 | 11.60 | 94,182 |
| Apr 23, 2024 | 12.02 | 12.17 | 12.00 | 12.05 | 12.05 | 73,123 |
| Apr 22, 2024 | 11.99 | 12.13 | 11.93 | 12.08 | 12.08 | 63,216 |
| Apr 19, 2024 | 11.76 | 11.80 | 11.56 | 11.67 | 11.67 | 79,808 |
| Apr 18, 2024 | 11.34 | 11.62 | 11.26 | 11.52 | 11.52 | 125,891 |
| Apr 17, 2024 | 11.31 | 11.41 | 10.84 | 11.10 | 11.10 | 152,875 |
| Apr 16, 2024 | 11.46 | 11.50 | 11.21 | 11.39 | 11.39 | 50,574 |
| Apr 15, 2024 | 12.01 | 12.05 | 11.36 | 11.50 | 11.50 | 60,352 |
| Apr 12, 2024 | 12.74 | 12.74 | 11.86 | 12.13 | 12.13 | 116,649 |
| Apr 11, 2024 | 12.83 | 12.84 | 12.63 | 12.76 | 12.76 | 38,448 |
| Apr 10, 2024 | 12.29 | 12.69 | 12.27 | 12.69 | 12.69 | 70,742 |
| Apr 09, 2024 | 12.83 | 12.84 | 12.40 | 12.52 | 12.52 | 46,343 |
| Apr 08, 2024 | 13.08 | 13.10 | 12.96 | 13.02 | 13.02 | 95,564 |
| Apr 05, 2024 | 12.15 | 12.41 | 12.14 | 12.23 | 12.23 | 33,698 |
| Apr 04, 2024 | 12.24 | 12.58 | 12.20 | 12.42 | 12.42 | 171,882 |
| Apr 03, 2024 | 11.95 | 12.12 | 11.90 | 11.95 | 11.95 | 95,738 |
| Apr 02, 2024 | 11.80 | 12.02 | 11.72 | 12.00 | 12.00 | 119,890 |
| Apr 01, 2024 | 12.70 | 12.74 | 12.39 | 12.66 | 12.66 | 107,157 |
| Mar 28, 2024 | 12.90 | 13.01 | 12.80 | 12.89 | 12.89 | 565,730 |
| Mar 27, 2024 | 13.00 | 13.00 | 12.43 | 12.46 | 12.46 | 211,548 |
| Mar 26, 2024 | 12.85 | 12.88 | 12.61 | 12.61 | 12.61 | 164,497 |
| Mar 25, 2024 | 12.15 | 12.91 | 12.15 | 12.90 | 12.90 | 296,345 |
| Mar 22, 2024 | 11.65 | 11.68 | 11.39 | 11.62 | 11.62 | 99,152 |
| Mar 21, 2024 | 12.30 | 12.30 | 11.80 | 11.82 | 11.82 | 120,751 |
| Mar 20, 2024 | 11.50 | 11.99 | 11.30 | 11.93 | 11.93 | 685,818 |
| Mar 19, 2024 | 11.56 | 11.94 | 11.31 | 11.68 | 11.68 | 436,184 |
| Mar 18, 2024 | 12.34 | 12.43 | 12.09 | 12.16 | 12.16 | 218,621 |
| Mar 15, 2024 | 12.32 | 12.82 | 12.27 | 12.48 | 12.48 | 171,682 |
| Mar 14, 2024 | 13.19 | 13.21 | 12.42 | 12.55 | 12.55 | 310,510 |
| Mar 13, 2024 | 13.24 | 13.35 | 13.11 | 13.35 | 13.35 | 231,559 |
| Mar 12, 2024 | 13.18 | 13.29 | 12.48 | 12.97 | 12.97 | 250,683 |
| Mar 11, 2024 | 13.13 | 13.25 | 12.96 | 13.12 | 13.12 | 748,743 |
| Mar 08, 2024 | 12.35 | 12.76 | 12.05 | 12.60 | 12.60 | 490,593 |
| Mar 07, 2024 | 12.23 | 12.36 | 12.13 | 12.32 | 12.32 | 472,274 |
| Mar 06, 2024 | 12.12 | 12.28 | 11.92 | 12.18 | 12.18 | 252,737 |
| Mar 05, 2024 | 12.29 | 12.60 | 10.79 | 11.23 | 11.23 | 1,427,298 |
| Mar 04, 2024 | 11.89 | 12.35 | 11.89 | 12.34 | 12.34 | 481,587 |
| Mar 01, 2024 | 11.32 | 11.50 | 11.12 | 11.50 | 11.50 | 136,991 |
| Feb 29, 2024 | 11.50 | 11.55 | 10.97 | 11.28 | 11.28 | 471,981 |
| Feb 28, 2024 | 10.91 | 11.70 | 10.70 | 10.97 | 10.97 | 1,224,268 |
| Feb 27, 2024 | 10.33 | 10.45 | 10.24 | 10.33 | 10.33 | 430,068 |
| Feb 26, 2024 | 9.32 | 10.00 | 9.32 | 9.93 | 9.93 | 730,322 |
| Feb 23, 2024 | 9.30 | 9.31 | 9.20 | 9.28 | 9.28 | 132,220 |
| Feb 22, 2024 | 9.30 | 9.45 | 9.27 | 9.44 | 9.44 | 126,309 |
| Feb 21, 2024 | 9.24 | 9.33 | 9.21 | 9.24 | 9.24 | 99,336 |
| Feb 20, 2024 | 9.49 | 9.52 | 9.26 | 9.45 | 9.45 | 219,133 |
| Feb 16, 2024 | 9.49 | 9.54 | 9.40 | 9.44 | 9.44 | 395,863 |
| Feb 15, 2024 | 9.53 | 9.62 | 9.41 | 9.42 | 9.42 | 352,718 |
| Feb 14, 2024 | 9.38 | 9.46 | 9.32 | 9.41 | 9.41 | 323,663 |
| Feb 13, 2024 | 8.92 | 8.98 | 8.79 | 8.96 | 8.96 | 526,251 |
| Feb 12, 2024 | 8.75 | 9.17 | 8.75 | 9.13 | 9.13 | 1,310,889 |
| Feb 09, 2024 | 8.52 | 8.76 | 8.52 | 8.65 | 8.65 | 447,200 |
| Feb 08, 2024 | 8.18 | 8.29 | 8.16 | 8.27 | 8.27 | 272,870 |
| Feb 07, 2024 | 7.83 | 8.04 | 7.80 | 8.01 | 8.01 | 302,870 |
| Feb 06, 2024 | 7.78 | 7.88 | 7.78 | 7.83 | 7.83 | 375,904 |
| Feb 05, 2024 | 7.86 | 7.88 | 7.69 | 7.70 | 7.70 | 68,983 |
| Feb 02, 2024 | 7.76 | 7.89 | 7.76 | 7.79 | 7.79 | 1,131,732 |
| Feb 01, 2024 | 7.69 | 7.86 | 7.69 | 7.83 | 7.83 | 146,053 |
| Jan 31, 2024 | 7.77 | 7.94 | 7.72 | 7.72 | 7.72 | 151,028 |
| Jan 30, 2024 | 7.90 | 7.94 | 7.86 | 7.92 | 7.92 | 371,868 |
| Jan 29, 2024 | 7.62 | 7.86 | 7.60 | 7.84 | 7.84 | 201,364 |
| Jan 26, 2024 | 7.47 | 7.67 | 7.47 | 7.62 | 7.62 | 1,152,017 |
| Jan 25, 2024 | 7.26 | 7.28 | 7.21 | 7.22 | 7.22 | 44,746 |
| Jan 24, 2024 | 7.24 | 7.30 | 7.19 | 7.20 | 7.20 | 153,496 |
| Jan 23, 2024 | 7.02 | 7.18 | 6.99 | 7.09 | 7.09 | 236,875 |
| Jan 22, 2024 | 7.36 | 7.42 | 7.15 | 7.29 | 7.29 | 494,219 |
| Jan 19, 2024 | 7.44 | 7.65 | 7.32 | 7.53 | 7.53 | 529,329 |
| Jan 18, 2024 | 7.75 | 7.77 | 7.36 | 7.41 | 7.41 | 751,065 |
| Jan 17, 2024 | 7.75 | 7.80 | 7.65 | 7.74 | 7.74 | 1,397,183 |
| Jan 16, 2024 | 7.77 | 7.88 | 7.66 | 7.83 | 7.83 | 721,137 |
| Jan 15, 2024 | 7.73 | 7.85 | 7.66 | 7.81 | 7.81 | 63,650 |
| Jan 12, 2024 | 8.32 | 8.35 | 7.84 | 7.90 | 7.90 | 1,888,370 |
| Jan 11, 2024 | 8.61 | 8.94 | 8.31 | 8.38 | 8.38 | 1,289,409 |
| Jan 10, 2024 | 8.28 | 8.55 | 8.16 | 8.55 | 8.55 | 944,530 |
| Jan 09, 2024 | 8.54 | 8.58 | 8.47 | 8.51 | 8.51 | 393,181 |
| Jan 08, 2024 | 8.21 | 8.61 | 8.15 | 8.55 | 8.55 | 865,802 |
| Jan 05, 2024 | 7.98 | 8.10 | 7.87 | 8.03 | 8.03 | 429,918 |
| Jan 04, 2024 | 7.89 | 8.16 | 7.89 | 8.07 | 8.07 | 179,030 |
| Jan 03, 2024 | 7.69 | 7.94 | 7.67 | 7.80 | 7.80 | 419,328 |
| Jan 02, 2024 | 8.19 | 8.74 | 8.17 | 8.18 | 8.18 | 301,799 |
| Dec 29, 2023 | 7.89 | 7.89 | 7.58 | 7.67 | 7.67 | 389,548 |
| Dec 28, 2023 | 7.84 | 7.87 | 7.72 | 7.87 | 7.87 | 191,192 |
| Dec 27, 2023 | 7.84 | 7.98 | 7.82 | 7.96 | 7.96 | 807,579 |
| Dec 22, 2023 | 7.95 | 8.04 | 7.94 | 7.99 | 7.99 | 205,939 |
| Dec 21, 2023 | 8.02 | 8.03 | 7.92 | 8.00 | 8.00 | 255,281 |
| Dec 20, 2023 | 7.99 | 8.08 | 7.90 | 7.94 | 7.94 | 326,295 |
| Dec 19, 2023 | 7.78 | 7.78 | 7.63 | 7.70 | 7.70 | 173,480 |
| Dec 18, 2023 | 7.55 | 7.66 | 7.51 | 7.66 | 7.66 | 77,821 |
| Dec 15, 2023 | 7.72 | 7.72 | 7.62 | 7.71 | 7.71 | 268,484 |
| Dec 14, 2023 | 7.79 | 7.91 | 7.72 | 7.85 | 7.85 | 164,639 |
| Dec 13, 2023 | 7.55 | 7.84 | 7.53 | 7.84 | 7.84 | 204,533 |
| Dec 12, 2023 | 7.59 | 7.63 | 7.43 | 7.53 | 7.53 | 211,514 |
| Dec 11, 2023 | 7.66 | 7.67 | 7.35 | 7.44 | 7.44 | 251,767 |
| Dec 08, 2023 | 7.95 | 8.12 | 7.95 | 8.12 | 8.12 | 249,982 |
| Dec 07, 2023 | 7.93 | 8.02 | 7.87 | 7.91 | 7.91 | 187,709 |
| *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.