Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.06-0.47 (-3.75%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202412.4712.5012.0312.0612.06330,413
Apr 23, 202412.5012.6712.4912.5312.53345,300
Apr 22, 202412.4912.6112.4012.5612.56469,100
Apr 19, 202412.2012.2911.9912.1212.12428,300
Apr 18, 202411.7912.1011.6711.9811.98824,500
Apr 17, 202411.7911.8811.2411.5011.50612,500
Apr 16, 202411.9011.9511.6311.8411.84335,100
Apr 15, 202412.5312.5411.7611.9411.94649,400
Apr 12, 202413.2713.2712.2912.6512.65982,100
Apr 11, 202413.3713.3813.1513.3113.31297,300
Apr 10, 202412.8013.2412.7513.2413.24371,900
Apr 09, 202413.3213.4112.9013.0313.03387,800
Apr 08, 202413.5613.6313.4413.5313.53882,500
Apr 05, 202412.6212.9612.6212.7212.72508,700
Apr 04, 202412.7113.0912.6912.9412.94457,000
Apr 03, 202412.4612.6412.4012.4712.47292,000
Apr 02, 202412.2712.5312.2012.5012.50611,200
Apr 01, 202413.3113.3112.8813.1913.19463,400
Mar 28, 202413.4213.5513.3213.4213.42429,400
Mar 27, 202413.5513.5712.9312.9912.99601,600
Mar 26, 202413.4113.4213.1113.1413.14378,100
Mar 25, 202412.6313.4612.6313.4313.43810,400
Mar 22, 202412.1612.1611.8512.0712.07655,800
Mar 21, 202412.8312.8312.2712.3412.34504,200
Mar 20, 202412.0012.5111.7412.4612.46618,900
Mar 19, 202412.0112.4311.7712.1712.171,063,400
Mar 18, 202412.8812.9712.5912.6712.67559,000
Mar 15, 202412.7713.3812.7413.0513.05586,700
Mar 14, 202413.7713.7712.9813.1313.13851,400
Mar 13, 202413.8213.9213.6013.9213.92398,000
Mar 12, 202413.7313.8613.0313.5713.57941,500
Mar 11, 202413.6813.8013.5013.6513.65796,700
Mar 08, 202412.9213.3112.5513.1613.161,197,700
Mar 07, 202412.7412.9012.6312.8312.83411,200
Mar 06, 202412.6912.8012.3712.7012.70965,900
Mar 05, 202412.8313.1611.2411.7311.732,440,800
Mar 04, 202412.4012.9212.4012.8512.851,050,400
Mar 01, 202411.8511.9911.6011.9611.96657,000
Feb 29, 202412.0012.0811.4511.7711.77973,800
Feb 28, 202411.4012.1911.1611.4311.433,206,300
Feb 27, 202410.7810.9210.6910.7510.75557,600
Feb 26, 20249.7510.419.7410.3410.34711,800
Feb 23, 20249.729.729.599.699.69248,500
Feb 22, 20249.709.859.679.859.85270,000
Feb 21, 20249.679.739.619.669.66431,300
Feb 20, 20249.949.949.659.859.85523,400
Feb 16, 20249.899.949.799.849.84837,300
Feb 15, 20249.9810.049.809.839.83619,200
Feb 14, 20249.819.889.739.839.83590,800
Feb 13, 20249.319.369.159.369.36445,700
Feb 12, 20249.139.559.139.539.531,001,700
Feb 09, 20248.899.148.889.039.03464,300
Feb 08, 20248.548.698.518.698.69486,600
Feb 07, 20248.198.408.148.378.37303,500
Feb 06, 20248.128.238.128.178.17192,700
Feb 05, 20248.218.238.048.058.0599,900
Feb 02, 20248.128.258.118.148.14199,500
Feb 01, 20248.068.208.048.148.1478,500
Jan 31, 20248.128.308.088.098.09162,500
Jan 30, 20248.268.308.218.278.27221,000
Jan 29, 20247.978.237.938.198.19310,600
Jan 26, 20247.838.027.807.987.98331,100
Jan 25, 20247.587.627.507.547.54178,100
Jan 24, 20247.587.637.517.537.53238,100
Jan 23, 20247.357.517.317.447.44247,900
Jan 22, 20247.687.757.507.637.63457,700
Jan 19, 20247.787.987.647.867.86392,200
Jan 18, 20248.078.147.697.747.74637,600
Jan 17, 20248.068.158.008.098.09245,900
Jan 16, 20248.138.247.978.208.20252,800
Jan 15, 20248.088.258.018.158.15379,200
Jan 12, 20248.718.738.218.318.31684,300
Jan 11, 20249.159.388.688.768.761,985,100
Jan 10, 20248.648.918.548.838.832,476,000
Jan 09, 20248.928.978.858.908.90931,400
Jan 08, 20248.589.018.508.928.921,282,400
Jan 05, 20248.368.468.228.398.39422,100
Jan 04, 20248.278.538.258.438.43381,500
Jan 03, 20248.058.308.038.158.15662,700
Jan 02, 20248.708.708.548.578.57467,600
Dec 29, 20238.228.237.938.008.00474,900
Dec 28, 20238.178.178.068.148.14310,800
Dec 27, 20238.218.328.168.308.30343,900
Dec 22, 20238.308.398.298.338.33302,700
Dec 21, 20238.378.388.288.358.35273,300
Dec 20, 20238.388.458.268.308.30306,100
Dec 19, 20238.168.167.978.058.05244,600
Dec 18, 20237.938.017.857.997.99227,800
Dec 15, 20238.038.077.978.078.07244,000
Dec 14, 20238.158.268.068.198.19156,800
Dec 13, 20237.908.207.888.208.20298,800
Dec 12, 20237.947.997.757.867.86308,400
Dec 11, 20238.008.037.667.797.79751,300
Dec 08, 20238.348.498.328.488.48216,600
Dec 07, 20238.288.388.218.248.24300,600
Dec 06, 20238.458.458.348.378.37462,100
Dec 05, 20238.028.418.028.378.37596,800
Dec 04, 20237.938.037.867.977.97600,100
Dec 01, 20237.337.457.307.397.39263,300
Nov 30, 20237.207.227.177.217.2179,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...