Canada Markets closed

Purpose Bitcoin ETF (BTCC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.79-0.12 (-2.03%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20225.875.915.685.795.79318,000
May 26, 20225.695.975.675.915.91294,600
May 25, 20225.946.035.915.945.94229,100
May 24, 20225.895.935.765.905.90233,200
May 20, 20226.076.105.775.895.89305,200
May 19, 20225.946.135.896.036.03396,000
May 18, 20225.945.945.775.875.87314,800
May 17, 20226.156.185.946.056.05573,200
May 16, 20226.016.025.855.945.94302,100
May 13, 20226.186.245.906.056.05568,200
May 12, 20225.736.005.575.755.75991,600
May 11, 20225.966.435.875.895.891,848,300
May 10, 20226.496.516.226.326.32593,600
May 09, 20226.556.736.116.236.232,586,500
May 06, 20227.297.357.137.267.26378,400
May 05, 20227.967.967.197.337.331,400,000
May 04, 20227.898.117.828.078.07342,000
May 03, 20227.787.797.597.647.64278,400
May 02, 20227.827.947.707.807.80434,800
Apr 29, 20227.907.987.737.767.76214,600
Apr 28, 20228.008.197.898.098.09453,300
Apr 27, 20227.887.987.807.897.89142,000
Apr 26, 20228.148.177.667.747.74657,400
Apr 25, 20227.848.187.838.178.17458,400
Apr 22, 20228.248.247.958.008.00382,900
Apr 21, 20228.708.708.368.368.36302,100
Apr 20, 20228.538.548.308.368.36225,700
Apr 19, 20228.338.468.318.408.40257,000
Apr 18, 20228.018.317.938.258.25393,600
Apr 14, 20228.358.368.038.078.07290,500
Apr 13, 20228.108.428.078.348.34425,000
Apr 12, 20228.238.237.977.977.97336,200
Apr 11, 20228.348.368.088.128.12323,600
Apr 08, 20228.718.938.628.678.67301,300
Apr 07, 20228.828.898.748.818.81230,100
Apr 06, 20229.149.148.778.908.90456,200
Apr 05, 20229.419.459.249.349.34198,000
Apr 04, 20229.369.419.179.339.33562,500
Apr 01, 20229.219.499.219.419.41381,900
Mar 31, 20229.609.609.259.289.28479,200
Mar 30, 20229.599.709.529.569.56361,300
Mar 29, 20229.739.759.589.709.70613,600
Mar 28, 20229.599.799.599.749.74499,600
Mar 25, 20229.099.168.959.059.05432,800
Mar 24, 20228.729.008.688.948.94683,900
Mar 23, 20228.578.718.548.588.58195,600
Mar 22, 20228.728.788.608.618.61147,200
Mar 21, 20228.428.458.288.398.39207,300
Mar 18, 20228.258.558.218.558.55212,100
Mar 17, 20228.358.388.288.328.3264,800
Mar 16, 20228.218.388.018.348.34698,800
Mar 15, 20227.918.117.848.098.09186,600
Mar 14, 20227.947.977.827.917.91177,900
Mar 11, 20228.058.067.807.807.80281,400
Mar 10, 20227.988.077.918.078.07243,900
Mar 09, 20228.508.688.508.528.52207,400
Mar 08, 20227.868.017.777.877.87748,400
Mar 07, 20227.958.047.577.647.64333,600
Mar 04, 20228.388.457.968.058.05646,200
Mar 03, 20228.968.968.528.568.56378,600
Mar 02, 20228.939.228.858.938.93703,300
Mar 01, 20229.099.098.818.998.99592,400
Feb 28, 20227.968.547.968.548.54693,400
Feb 25, 20228.028.067.867.967.96205,000
Feb 24, 20227.178.097.067.817.811,144,500
Feb 23, 20227.947.947.627.677.67366,300
Feb 22, 20227.667.817.627.727.72488,700
Feb 18, 20228.238.318.058.168.16271,500
Feb 17, 20228.588.618.338.348.34527,600
Feb 16, 20228.919.058.848.988.98281,600
Feb 15, 20229.019.088.958.998.99144,400
Feb 14, 20228.708.738.538.608.60237,500
Feb 11, 20228.918.978.578.638.63558,100
Feb 10, 20228.929.358.899.009.00475,100
Feb 09, 20229.009.148.929.149.14237,200
Feb 08, 20228.919.058.729.059.05597,200
Feb 07, 20228.799.108.749.049.04915,200
Feb 04, 20227.708.357.678.308.30630,100
Feb 03, 20227.487.577.397.417.41214,600
Feb 02, 20227.857.857.567.677.67247,700
Feb 01, 20227.978.027.797.877.87199,200
Jan 31, 20227.637.917.597.857.85238,700
Jan 28, 20227.577.737.477.727.72235,100
Jan 27, 20227.537.587.257.257.25213,300
Jan 26, 20227.867.947.497.557.55587,000
Jan 25, 20227.507.677.347.537.53555,600
Jan 24, 20226.897.686.787.617.611,602,500
Jan 21, 20227.917.997.707.857.85856,000
Jan 20, 20228.688.888.688.728.72297,500
Jan 19, 20228.648.718.498.498.49122,300
Jan 18, 20228.478.558.448.538.53193,600
Jan 17, 20228.768.768.568.628.62113,600
Jan 14, 20228.678.868.628.828.82208,500
Jan 13, 20229.029.078.668.738.73342,000
Jan 12, 20228.968.998.888.958.95318,600
Jan 11, 20228.498.828.458.758.75413,200
Jan 10, 20228.158.608.098.548.54861,600
Jan 07, 20228.558.628.308.588.58630,000
Jan 06, 20228.758.928.708.858.85247,900
Jan 05, 20229.489.578.948.978.971,149,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...