Purpose Bitcoin Yield ETF (BTCY.TO) TSX
4.66
-0.1(-2.10%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.66
-0.1(-2.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.59 | 4.66 | 4.66 | 4.67 | 4.52 | 17,620 |
| April 01, 2026 | 4.81 | 4.76 | 4.76 | 4.83 | 4.72 | 33,572 |
| March 31, 2026 | 4.64 | 4.72 | 4.72 | 4.73 | 4.64 | 23,738 |
| March 30, 2026 | 4.74 | 4.59 | 4.59 | 4.74 | 4.56 | 43,780 |
| March 27, 2026 | 4.79 | 4.57 | 4.57 | 4.79 | 4.52 | 103,243 |
| March 26, 2026 | 5.03 | 4.87 | 4.87 | 5.03 | 4.84 | 55,624 |
| March 25, 2026 | 5.04 | 5.06 | 5.06 | 5.14 | 5.04 | 32,784 |
| March 24, 2026 | 5.06 | 4.94 | 4.94 | 5.06 | 4.92 | 12,091 |
| March 23, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 5 | 39,594 |
| March 20, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 4.96 | 35,838 |
| March 19, 2026 | 5.06 | 5.02 | 5.02 | 5.06 | 4.92 | 39,895 |
| March 18, 2026 | 5.34 | 5.1 | 5.1 | 5.34 | 5.08 | 82,001 |
| March 17, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.27 | 21,263 |
| March 16, 2026 | 5.24 | 5.32 | 5.32 | 5.35 | 5.24 | 63,768 |
| March 13, 2026 | 5.2 | 5.1 | 5.1 | 5.3 | 5.07 | 32,396 |
| March 12, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 14,581 |
| March 11, 2026 | 5.14 | 5.02 | 5.02 | 5.14 | 4.96 | 114,593 |
| March 10, 2026 | 5.13 | 4.99 | 4.99 | 5.13 | 4.92 | 31,004 |
| March 09, 2026 | 4.88 | 4.92 | 4.92 | 4.95 | 4.86 | 141,450 |
| March 06, 2026 | 4.99 | 4.84 | 4.84 | 4.99 | 4.8 | 57,700 |
| March 05, 2026 | 5.21 | 5.07 | 5.07 | 5.21 | 5.02 | 44,708 |
| March 04, 2026 | 5.1 | 5.22 | 5.22 | 5.26 | 5.07 | 220,252 |
| March 03, 2026 | 4.77 | 4.82 | 4.82 | 4.89 | 4.67 | 56,098 |
| March 02, 2026 | 4.58 | 4.91 | 4.91 | 4.96 | 4.58 | 57,900 |
| February 27, 2026 | 4.6 | 4.61 | 4.61 | 4.65 | 4.53 | 45,600 |
| February 26, 2026 | 4.81 | 4.76 | 4.76 | 4.82 | 4.7 | 117,200 |
| February 25, 2026 | 4.69 | 4.9 | 4.9 | 4.95 | 4.65 | 70,840 |
| February 24, 2026 | 4.51 | 4.57 | 4.48 | 4.59 | 4.43 | 155,400 |
| February 23, 2026 | 4.8 | 4.59 | 4.5 | 4.8 | 4.52 | 164,400 |
| February 20, 2026 | 4.82 | 4.88 | 0 | 4.89 | 4.79 | 47,000 |
| February 19, 2026 | 4.75 | 4.81 | 0 | 4.81 | 4.67 | 64,332 |
| February 18, 2026 | 4.94 | 4.75 | 0 | 4.94 | 4.71 | 88,439 |
| February 17, 2026 | 4.91 | 4.87 | 0 | 4.91 | 4.77 | 90,939 |
| February 13, 2026 | 4.82 | 4.95 | 0 | 5 | 4.82 | 75,218 |
| February 12, 2026 | 4.94 | 4.7 | 0 | 4.94 | 4.64 | 124,500 |
| February 11, 2026 | 4.97 | 4.86 | 0 | 4.97 | 4.7 | 76,926 |
| February 10, 2026 | 5.09 | 5 | 0 | 5.09 | 4.91 | 180,632 |
| February 09, 2026 | 5.05 | 5.17 | 0 | 5.17 | 4.95 | 69,825 |
| February 06, 2026 | 4.88 | 5.11 | 0 | 5.2 | 4.85 | 82,400 |
| February 05, 2026 | 5.15 | 4.47 | 0 | 5.15 | 4.41 | 204,300 |
| February 04, 2026 | 5.59 | 5.39 | 0 | 5.6 | 5.31 | 104,442 |
| February 03, 2026 | 5.92 | 5.7 | 0 | 5.92 | 5.38 | 111,700 |
| February 02, 2026 | 5.91 | 5.86 | 0 | 5.97 | 5.83 | 83,000 |
| January 30, 2026 | 6.36 | 6.38 | 0 | 6.42 | 6.2 | 51,600 |
| January 29, 2026 | 6.8 | 6.42 | 0 | 6.8 | 6.31 | 142,916 |
| January 28, 2026 | 6.98 | 6.82 | 0 | 6.98 | 6.8 | 24,942 |
| January 27, 2026 | 6.84 | 6.94 | 0 | 6.94 | 6.76 | 20,020 |
| January 26, 2026 | 6.89 | 6.78 | 0 | 6.89 | 6.74 | 61,800 |
| January 23, 2026 | 6.98 | 6.94 | 0 | 7.05 | 6.87 | 54,028 |
| January 22, 2026 | 6.91 | 6.93 | 0 | 6.96 | 6.84 | 37,800 |
| January 21, 2026 | 6.88 | 7 | 0 | 7 | 6.74 | 105,424 |
| January 20, 2026 | 7 | 6.94 | 0 | 7.05 | 6.91 | 49,233 |
| January 19, 2026 | 7.26 | 7.18 | 0 | 7.26 | 7.15 | 36,200 |
| January 16, 2026 | 7.37 | 7.39 | 0 | 7.39 | 7.31 | 41,745 |
| January 15, 2026 | 7.44 | 7.34 | 0 | 7.44 | 7.32 | 30,347 |
| January 14, 2026 | 7.39 | 7.48 | 0 | 7.5 | 7.35 | 66,700 |
| January 13, 2026 | 7.11 | 7.29 | 0 | 7.3 | 7.11 | 68,100 |
| January 12, 2026 | 6.97 | 7.08 | 0 | 7.14 | 6.97 | 18,028 |
| January 09, 2026 | 6.97 | 6.98 | 0 | 7.09 | 6.95 | 34,803 |
| January 08, 2026 | 6.98 | 7.02 | 0 | 7.06 | 6.9 | 32,400 |