Purpose Bitcoin ETF (BTCC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.91-0.51 (-4.11%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 11.26 | 11.28 | 11.08 | 11.21 | 11.21 | 688,500 |
| Nov. 25, 2021 | 12.08 | 12.21 | 12.02 | 12.12 | 12.12 | 301,700 |
| Nov. 24, 2021 | 11.54 | 11.78 | 11.47 | 11.78 | 11.78 | 389,500 |
| Nov. 23, 2021 | 11.78 | 11.87 | 11.63 | 11.87 | 11.87 | 335,300 |
| Nov. 22, 2021 | 11.99 | 12.00 | 11.43 | 11.46 | 11.46 | 393,700 |
| Nov. 19, 2021 | 11.91 | 11.99 | 11.84 | 11.88 | 11.88 | 356,600 |
| Nov. 18, 2021 | 12.09 | 12.16 | 11.63 | 11.91 | 11.91 | 772,700 |
| Nov. 17, 2021 | 12.35 | 12.46 | 12.19 | 12.42 | 12.42 | 387,500 |
| Nov. 16, 2021 | 12.49 | 12.62 | 12.16 | 12.27 | 12.27 | 845,200 |
| Nov. 15, 2021 | 13.35 | 13.39 | 13.06 | 13.11 | 13.11 | 352,200 |
| Nov. 12, 2021 | 13.09 | 13.21 | 12.78 | 13.17 | 13.17 | 486,300 |
| Nov. 11, 2021 | 13.29 | 13.46 | 13.25 | 13.32 | 13.32 | 274,400 |
| Nov. 10, 2021 | 14.06 | 14.13 | 13.38 | 13.50 | 13.50 | 622,800 |
| Nov. 09, 2021 | 13.95 | 13.99 | 13.59 | 13.83 | 13.83 | 617,100 |
| Nov. 08, 2021 | 13.48 | 13.67 | 13.38 | 13.58 | 13.58 | 579,000 |
| Nov. 05, 2021 | 12.63 | 12.73 | 12.48 | 12.57 | 12.57 | 308,300 |
| Nov. 04, 2021 | 12.75 | 12.84 | 12.46 | 12.57 | 12.57 | 418,600 |
| Nov. 03, 2021 | 12.82 | 13.03 | 12.40 | 12.95 | 12.95 | 462,600 |
| Nov. 02, 2021 | 13.02 | 13.21 | 12.94 | 13.06 | 13.06 | 458,500 |
| Nov. 01, 2021 | 12.75 | 12.76 | 12.36 | 12.60 | 12.60 | 393,600 |
| Oct. 29, 2021 | 12.59 | 12.95 | 12.54 | 12.85 | 12.85 | 702,200 |
| Oct. 28, 2021 | 12.67 | 12.71 | 11.89 | 12.62 | 12.62 | 811,300 |
| Oct. 27, 2021 | 12.15 | 12.22 | 11.97 | 12.13 | 12.13 | 500,700 |
| Oct. 26, 2021 | 12.86 | 12.91 | 12.70 | 12.75 | 12.75 | 408,800 |
| Oct. 25, 2021 | 13.05 | 13.11 | 12.90 | 12.90 | 12.90 | 520,600 |
| Oct. 22, 2021 | 13.08 | 13.08 | 12.34 | 12.55 | 12.55 | 711,400 |
| Oct. 21, 2021 | 13.44 | 13.50 | 12.75 | 12.91 | 12.91 | 1,259,200 |
| Oct. 20, 2021 | 13.28 | 13.80 | 13.23 | 13.66 | 13.66 | 731,200 |
| Oct. 19, 2021 | 12.88 | 13.21 | 12.62 | 13.20 | 13.20 | 975,200 |
| Oct. 18, 2021 | 12.64 | 12.82 | 12.54 | 12.61 | 12.61 | 640,400 |
| Oct. 15, 2021 | 12.27 | 12.73 | 12.27 | 12.67 | 12.67 | 850,500 |
| Oct. 14, 2021 | 11.90 | 11.95 | 11.68 | 11.89 | 11.89 | 459,600 |
| Oct. 13, 2021 | 11.37 | 11.79 | 11.21 | 11.79 | 11.79 | 359,800 |
| Oct. 12, 2021 | 11.77 | 11.80 | 11.36 | 11.38 | 11.38 | 471,200 |
| Oct. 08, 2021 | 11.26 | 11.31 | 11.11 | 11.25 | 11.25 | 355,200 |
| Oct. 07, 2021 | 11.17 | 11.27 | 10.99 | 11.12 | 11.12 | 524,700 |
| Oct. 06, 2021 | 11.22 | 11.35 | 11.06 | 11.35 | 11.35 | 609,500 |
| Oct. 05, 2021 | 10.30 | 10.58 | 10.23 | 10.54 | 10.54 | 335,300 |
| Oct. 04, 2021 | 9.87 | 10.19 | 9.65 | 10.19 | 10.19 | 519,200 |
| Oct. 01, 2021 | 9.72 | 9.91 | 9.64 | 9.90 | 9.90 | 415,000 |
| Sep. 30, 2021 | 8.79 | 9.08 | 8.79 | 8.97 | 8.97 | 344,200 |
| Sep. 29, 2021 | 8.69 | 8.70 | 8.47 | 8.47 | 8.47 | 122,800 |
| Sep. 28, 2021 | 8.79 | 8.79 | 8.46 | 8.56 | 8.56 | 188,500 |
| Sep. 27, 2021 | 9.02 | 9.09 | 8.83 | 8.87 | 8.87 | 165,100 |
| Sep. 24, 2021 | 8.50 | 8.80 | 8.47 | 8.76 | 8.76 | 383,200 |
| Sep. 23, 2021 | 9.04 | 9.27 | 9.01 | 9.25 | 9.25 | 222,900 |
| Sep. 22, 2021 | 8.74 | 9.08 | 8.69 | 8.96 | 8.96 | 287,500 |
| Sep. 21, 2021 | 8.90 | 8.94 | 8.57 | 8.69 | 8.69 | 523,800 |
| Sep. 20, 2021 | 9.01 | 9.13 | 8.86 | 9.10 | 9.10 | 455,900 |
| Sep. 17, 2021 | 9.75 | 9.84 | 9.63 | 9.80 | 9.80 | 179,900 |
| Sep. 16, 2021 | 9.93 | 9.94 | 9.74 | 9.80 | 9.80 | 214,200 |
| Sep. 15, 2021 | 9.83 | 9.99 | 9.79 | 9.91 | 9.91 | 269,200 |
| Sep. 14, 2021 | 9.60 | 9.69 | 9.52 | 9.60 | 9.60 | 183,900 |
| Sep. 13, 2021 | 9.20 | 9.67 | 8.94 | 9.23 | 9.23 | 557,700 |
| Sep. 10, 2021 | 9.47 | 9.52 | 9.24 | 9.41 | 9.41 | 317,400 |
| Sep. 09, 2021 | 9.71 | 9.75 | 9.58 | 9.62 | 9.62 | 352,100 |
| Sep. 08, 2021 | 9.58 | 9.65 | 9.41 | 9.59 | 9.59 | 274,700 |
| Sep. 07, 2021 | 10.53 | 10.56 | 8.91 | 9.62 | 9.62 | 2,343,400 |
| Sep. 03, 2021 | 10.53 | 10.55 | 10.37 | 10.43 | 10.43 | 394,400 |
| Sep. 02, 2021 | 10.44 | 10.44 | 10.16 | 10.18 | 10.18 | 333,800 |
| Sep. 01, 2021 | 9.84 | 10.13 | 9.77 | 9.97 | 9.97 | 319,800 |
| Aug. 31, 2021 | 9.89 | 9.98 | 9.72 | 9.77 | 9.77 | 243,800 |
| Aug. 30, 2021 | 9.85 | 10.06 | 9.82 | 10.06 | 10.06 | 194,800 |
| Aug. 27, 2021 | 9.77 | 10.04 | 9.75 | 10.02 | 10.02 | 326,300 |
| Aug. 26, 2021 | 9.75 | 9.82 | 9.62 | 9.72 | 9.72 | 446,000 |
| Aug. 25, 2021 | 9.89 | 10.16 | 9.78 | 10.08 | 10.08 | 256,400 |
| Aug. 24, 2021 | 10.13 | 10.13 | 9.86 | 9.98 | 9.98 | 342,200 |
| Aug. 23, 2021 | 10.42 | 10.43 | 10.16 | 10.19 | 10.19 | 469,100 |
| Aug. 20, 2021 | 9.89 | 10.17 | 9.82 | 10.08 | 10.08 | 457,300 |
| Aug. 19, 2021 | 9.22 | 9.68 | 9.18 | 9.67 | 9.67 | 416,100 |
| Aug. 18, 2021 | 9.39 | 9.53 | 9.26 | 9.29 | 9.29 | 332,600 |
| Aug. 17, 2021 | 9.63 | 9.64 | 9.36 | 9.37 | 9.37 | 284,700 |
| Aug. 16, 2021 | 9.76 | 9.77 | 9.50 | 9.52 | 9.52 | 366,100 |
| Aug. 13, 2021 | 9.67 | 9.67 | 9.56 | 9.61 | 9.61 | 627,600 |
| Aug. 12, 2021 | 9.27 | 9.27 | 9.07 | 9.19 | 9.19 | 433,800 |
| Aug. 11, 2021 | 9.60 | 9.69 | 9.57 | 9.61 | 9.61 | 283,000 |
| Aug. 10, 2021 | 9.52 | 9.55 | 9.23 | 9.42 | 9.42 | 482,900 |
| Aug. 09, 2021 | 9.50 | 9.61 | 9.37 | 9.52 | 9.52 | 832,200 |
| Aug. 06, 2021 | 8.55 | 8.97 | 8.41 | 8.83 | 8.83 | 990,200 |
| Aug. 05, 2021 | 7.85 | 8.57 | 7.79 | 8.41 | 8.41 | 747,500 |
| Aug. 04, 2021 | 8.16 | 8.24 | 8.05 | 8.21 | 8.21 | 764,500 |
| Aug. 03, 2021 | 8.01 | 8.01 | 7.77 | 7.86 | 7.86 | 496,000 |
| Jul. 30, 2021 | 8.03 | 8.27 | 8.03 | 8.27 | 8.27 | 190,100 |
| Jul. 29, 2021 | 8.25 | 8.32 | 8.16 | 8.16 | 8.16 | 201,300 |
| Jul. 28, 2021 | 8.20 | 8.41 | 8.04 | 8.36 | 8.36 | 543,600 |
| Jul. 27, 2021 | 7.93 | 8.02 | 7.73 | 7.84 | 7.84 | 354,300 |
| Jul. 26, 2021 | 7.84 | 8.38 | 7.84 | 8.15 | 8.15 | 793,100 |
| Jul. 23, 2021 | 6.75 | 6.76 | 6.63 | 6.68 | 6.68 | 293,000 |
| Jul. 22, 2021 | 6.65 | 6.75 | 6.63 | 6.70 | 6.70 | 174,500 |
| Jul. 21, 2021 | 6.52 | 6.79 | 6.52 | 6.56 | 6.56 | 377,100 |
| Jul. 20, 2021 | 6.13 | 6.22 | 6.07 | 6.18 | 6.18 | 291,800 |
| Jul. 19, 2021 | 6.40 | 6.42 | 6.30 | 6.37 | 6.37 | 175,500 |
| Jul. 16, 2021 | 6.61 | 6.68 | 6.59 | 6.62 | 6.62 | 102,100 |
| Jul. 15, 2021 | 6.65 | 6.65 | 6.44 | 6.54 | 6.54 | 246,100 |
| Jul. 14, 2021 | 6.81 | 6.88 | 6.78 | 6.80 | 6.80 | 141,100 |
| Jul. 13, 2021 | 6.72 | 6.83 | 6.69 | 6.69 | 6.69 | 216,000 |
| Jul. 12, 2021 | 6.95 | 6.98 | 6.80 | 6.80 | 6.80 | 149,400 |
| Jul. 09, 2021 | 6.90 | 6.99 | 6.90 | 6.94 | 6.94 | 263,600 |
| Jul. 08, 2021 | 6.80 | 6.88 | 6.70 | 6.81 | 6.81 | 441,200 |
| Jul. 07, 2021 | 7.22 | 7.25 | 7.17 | 7.21 | 7.21 | 175,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
