Purpose Bitcoin Yield ETF CAD ETF Non-Currency Hedged Units (BTCY-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.18 | 7.25 | 7.17 | 7.25 | 7.25 | 2,650 |
| May 02, 2024 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 400 |
| May 01, 2024 | 6.82 | 6.82 | 6.65 | 6.67 | 6.67 | 27,500 |
| Apr 30, 2024 | 7.07 | 7.13 | 6.93 | 6.93 | 6.93 | 20,800 |
| Apr 29, 2024 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | 900 |
| Apr 26, 2024 | 7.52 | 7.52 | 7.40 | 7.41 | 7.41 | 1,300 |
| Apr 26, 2024 | 0.061 Dividend | |||||
| Apr 25, 2024 | 7.49 | 7.58 | 7.41 | 7.54 | 7.48 | 22,500 |
| Apr 24, 2024 | 7.74 | 7.74 | 7.50 | 7.50 | 7.44 | 1,500 |
| Apr 23, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 500 |
| Apr 22, 2024 | 7.61 | 7.73 | 7.61 | 7.73 | 7.67 | 900 |
| Apr 19, 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.49 | 5,600 |
| Apr 18, 2024 | 7.51 | 7.51 | 7.37 | 7.45 | 7.39 | 400 |
| Apr 17, 2024 | 7.37 | 7.38 | 7.12 | 7.25 | 7.19 | 4,800 |
| Apr 16, 2024 | 7.52 | 7.52 | 7.35 | 7.44 | 7.38 | 2,600 |
| Apr 15, 2024 | 7.84 | 7.84 | 7.43 | 7.49 | 7.43 | 7,300 |
| Apr 12, 2024 | 8.14 | 8.14 | 7.70 | 7.86 | 7.80 | 5,600 |
| Apr 11, 2024 | 8.10 | 8.13 | 8.09 | 8.10 | 8.03 | 1,400 |
| Apr 10, 2024 | 7.80 | 8.06 | 7.80 | 8.02 | 7.96 | 1,200 |
| Apr 09, 2024 | 8.01 | 8.01 | 7.88 | 7.88 | 7.82 | 1,900 |
| Apr 08, 2024 | 8.10 | 8.16 | 8.10 | 8.13 | 8.06 | 4,400 |
| Apr 05, 2024 | 7.61 | 7.90 | 7.61 | 7.79 | 7.73 | 5,700 |
| Apr 04, 2024 | 7.78 | 7.85 | 7.78 | 7.82 | 7.76 | 1,100 |
| Apr 03, 2024 | 7.57 | 7.67 | 7.57 | 7.58 | 7.52 | 2,300 |
| Apr 02, 2024 | 7.56 | 7.59 | 7.50 | 7.57 | 7.51 | 9,200 |
| Apr 01, 2024 | 7.97 | 8.03 | 7.90 | 7.99 | 7.93 | 3,700 |
| Mar 28, 2024 | 8.03 | 8.08 | 8.01 | 8.01 | 7.95 | 1,200 |
| Mar 27, 2024 | 7.92 | 8.05 | 7.87 | 7.92 | 7.86 | 5,200 |
| Mar 26, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.86 | 200 |
| Mar 26, 2024 | 0.061 Dividend | |||||
| Mar 25, 2024 | 7.88 | 8.10 | 7.85 | 8.10 | 7.97 | 12,100 |
| Mar 22, 2024 | 7.51 | 7.51 | 7.34 | 7.44 | 7.32 | 6,200 |
| Mar 21, 2024 | 7.71 | 7.71 | 7.55 | 7.55 | 7.43 | 5,600 |
| Mar 20, 2024 | 7.42 | 7.55 | 7.29 | 7.55 | 7.43 | 3,700 |
| Mar 19, 2024 | 7.25 | 7.45 | 7.22 | 7.42 | 7.30 | 7,500 |
| Mar 18, 2024 | 7.81 | 7.81 | 7.66 | 7.66 | 7.54 | 12,500 |
| Mar 15, 2024 | 8.07 | 8.07 | 7.79 | 8.01 | 7.89 | 7,600 |
| Mar 14, 2024 | 7.92 | 8.15 | 7.90 | 8.15 | 8.02 | 8,900 |
| Mar 13, 2024 | 8.12 | 8.14 | 8.10 | 8.12 | 7.99 | 3,600 |
| Mar 12, 2024 | 8.03 | 8.10 | 7.81 | 7.94 | 7.82 | 7,900 |
| Mar 11, 2024 | 7.93 | 8.11 | 7.93 | 8.03 | 7.91 | 20,800 |
| Mar 08, 2024 | 7.71 | 7.89 | 7.70 | 7.82 | 7.70 | 16,300 |
| Mar 07, 2024 | 7.72 | 7.76 | 7.64 | 7.76 | 7.64 | 3,300 |
| Mar 06, 2024 | 7.99 | 7.99 | 7.61 | 7.74 | 7.62 | 7,100 |
| Mar 05, 2024 | 7.80 | 7.88 | 7.17 | 7.40 | 7.28 | 19,000 |
| Mar 04, 2024 | 7.63 | 7.85 | 7.60 | 7.80 | 7.68 | 27,400 |
| Mar 01, 2024 | 7.31 | 7.43 | 7.31 | 7.43 | 7.31 | 2,300 |
| Feb 29, 2024 | 7.49 | 7.49 | 7.24 | 7.34 | 7.23 | 8,600 |
| Feb 28, 2024 | 7.08 | 7.53 | 7.08 | 7.27 | 7.16 | 23,600 |
| Feb 27, 2024 | 7.06 | 7.06 | 6.93 | 6.96 | 6.85 | 11,000 |
| Feb 27, 2024 | 0.055 Dividend | |||||
| Feb 26, 2024 | 6.61 | 6.80 | 6.60 | 6.80 | 6.64 | 11,600 |
| Feb 23, 2024 | 6.49 | 6.49 | 6.43 | 6.47 | 6.32 | 2,100 |
| Feb 22, 2024 | 6.47 | 6.51 | 6.47 | 6.51 | 6.36 | 1,500 |
| Feb 21, 2024 | 6.48 | 6.48 | 6.39 | 6.42 | 6.27 | 1,200 |
| Feb 20, 2024 | 6.50 | 6.50 | 6.44 | 6.50 | 6.35 | 12,100 |
| Feb 16, 2024 | 6.62 | 6.62 | 6.47 | 6.51 | 6.36 | 5,500 |
| Feb 15, 2024 | 6.61 | 6.61 | 6.47 | 6.47 | 6.32 | 3,300 |
| Feb 14, 2024 | 6.51 | 6.54 | 6.48 | 6.53 | 6.38 | 9,800 |
| Feb 13, 2024 | 6.29 | 6.31 | 6.21 | 6.29 | 6.14 | 12,500 |
| Feb 12, 2024 | 6.28 | 6.34 | 6.16 | 6.34 | 6.19 | 12,500 |
| Feb 09, 2024 | 5.99 | 6.10 | 5.98 | 6.06 | 5.92 | 6,600 |
| Feb 08, 2024 | 5.84 | 5.84 | 5.78 | 5.84 | 5.70 | 2,700 |
| Feb 07, 2024 | 5.51 | 5.70 | 5.51 | 5.70 | 5.57 | 6,900 |
| Feb 06, 2024 | 5.56 | 5.60 | 5.55 | 5.57 | 5.44 | 12,700 |
| Feb 05, 2024 | 5.69 | 5.69 | 5.53 | 5.53 | 5.40 | 800 |
| Feb 02, 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.41 | 1,500 |
| Feb 01, 2024 | 5.35 | 5.52 | 5.35 | 5.52 | 5.39 | 1,300 |
| Jan 31, 2024 | 5.53 | 5.53 | 5.48 | 5.51 | 5.38 | 1,500 |
| Jan 30, 2024 | 5.59 | 5.59 | 5.56 | 5.58 | 5.45 | 2,200 |
| Jan 29, 2024 | 5.46 | 5.55 | 5.40 | 5.53 | 5.40 | 65,700 |
| Jan 29, 2024 | 0.055 Dividend | |||||
| Jan 26, 2024 | 5.24 | 5.48 | 5.24 | 5.46 | 5.28 | 9,300 |
| Jan 25, 2024 | 5.20 | 5.22 | 5.15 | 5.22 | 5.05 | 2,000 |
| Jan 24, 2024 | 5.23 | 5.23 | 5.17 | 5.17 | 5.00 | 10,800 |
| Jan 23, 2024 | 5.00 | 5.16 | 5.00 | 5.10 | 4.93 | 9,500 |
| Jan 22, 2024 | 5.39 | 5.39 | 5.11 | 5.23 | 5.06 | 6,100 |
| Jan 19, 2024 | 5.41 | 5.42 | 5.25 | 5.42 | 5.24 | 3,600 |
| Jan 18, 2024 | 5.51 | 5.53 | 5.30 | 5.30 | 5.12 | 4,600 |
| Jan 17, 2024 | 5.44 | 5.55 | 5.44 | 5.53 | 5.35 | 1,600 |
| Jan 16, 2024 | 5.54 | 5.59 | 5.46 | 5.59 | 5.40 | 12,900 |
| Jan 15, 2024 | 5.55 | 5.56 | 5.43 | 5.53 | 5.35 | 3,600 |
| Jan 12, 2024 | 5.90 | 5.90 | 5.55 | 5.60 | 5.41 | 25,300 |
| Jan 11, 2024 | 6.15 | 6.15 | 5.84 | 5.91 | 5.71 | 9,500 |
| Jan 10, 2024 | 5.90 | 5.93 | 5.73 | 5.88 | 5.68 | 12,800 |
| Jan 09, 2024 | 6.00 | 6.00 | 5.93 | 5.98 | 5.78 | 8,200 |
| Jan 08, 2024 | 5.65 | 5.96 | 5.65 | 5.95 | 5.75 | 8,900 |
| Jan 05, 2024 | 5.57 | 5.60 | 5.57 | 5.60 | 5.41 | 400 |
| Jan 04, 2024 | 5.67 | 5.67 | 5.60 | 5.62 | 5.43 | 6,300 |
| Jan 03, 2024 | 5.55 | 5.56 | 5.43 | 5.49 | 5.31 | 5,000 |
| Jan 02, 2024 | 5.66 | 5.77 | 5.66 | 5.70 | 5.51 | 15,500 |
| Dec 29, 2023 | 5.40 | 5.40 | 5.30 | 5.34 | 5.16 | 1,100 |
| Dec 28, 2023 | 5.48 | 5.48 | 5.37 | 5.40 | 5.22 | 2,400 |
| Dec 27, 2023 | 5.49 | 5.49 | 5.42 | 5.45 | 5.27 | 7,800 |
| Dec 27, 2023 | 0.055 Dividend | |||||
| Dec 22, 2023 | 5.62 | 5.62 | 5.55 | 5.59 | 5.35 | 1,900 |
| Dec 21, 2023 | 5.69 | 5.69 | 5.59 | 5.60 | 5.36 | 2,000 |
| Dec 20, 2023 | 5.48 | 5.66 | 5.48 | 5.60 | 5.36 | 1,600 |
| Dec 19, 2023 | 5.41 | 5.44 | 5.41 | 5.42 | 5.19 | 1,600 |
| Dec 18, 2023 | 5.40 | 5.40 | 5.31 | 5.37 | 5.14 | 2,200 |
| *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.