Skip to main content
Purpose Bitcoin ETF (TSX:BTCC.B)
Canada flag Canada · Delayed Price · Currency is CAD
17.31
-0.77 (-4.26%)
At close: Dec 5, 2025

TSX:BTCC.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6117.7717.1217.3117.31-4.26%529,656
Dec 4, 202518.1618.1917.7818.0818.08-0.44%194,003
Dec 3, 202518.1018.3017.9318.1618.161.79%177,556
Dec 2, 202517.3418.0717.3317.8417.846.51%665,917
Dec 1, 202516.8916.9416.4016.7516.75-6.16%503,451
Nov 28, 202518.2318.2317.6817.8517.85-0.72%503,939
Nov 27, 202517.9018.0517.8217.9817.981.75%281,620
Nov 26, 202517.2617.7717.0917.6717.672.38%291,255
Nov 25, 202517.2517.3917.0017.2617.26-1.99%360,617
Nov 24, 202516.9317.6316.8517.6117.615.96%298,979
Nov 21, 202516.5316.8516.2916.6216.62-2.35%1,108,760
Nov 20, 202517.9518.0016.9717.0217.02-3.35%873,174
Nov 19, 202517.9118.1017.4117.6117.61-3.08%687,582
Nov 18, 202517.9518.3817.8518.1718.170.72%441,607
Nov 17, 202518.4618.8417.9318.0418.04-2.59%734,804
Nov 14, 202518.6819.1118.4818.5218.52-3.79%791,619
Nov 13, 202520.0620.2619.2419.2519.25-3.31%666,750
Nov 12, 202520.5920.5919.7619.9119.91-1.34%323,314
Nov 11, 202520.4720.5120.1720.1820.18-3.03%329,878
Nov 10, 202520.8920.8920.5520.8120.812.21%226,130
Nov 7, 202519.7020.4119.6020.3620.362.11%562,658
Nov 6, 202520.3720.3719.8619.9419.94-2.92%530,584
Nov 5, 202520.3120.6720.2420.5420.543.42%389,559
Nov 4, 202520.4720.6819.6819.8619.86-5.38%1,371,206
Nov 3, 202521.1921.3020.7420.9920.99-2.60%513,369
Oct 31, 202521.5821.7721.3321.5521.553.21%834,622
Oct 30, 202521.2421.3020.8420.8820.88-3.38%583,955
Oct 29, 202522.1422.1721.3621.6121.61-2.70%1,061,164
Oct 28, 202522.5322.7322.1822.2122.21-1.42%403,151
Oct 27, 202522.5322.7022.4622.5322.533.87%401,436
Oct 24, 202521.8321.8721.5821.6921.690.39%333,724
Oct 23, 202521.3821.8221.3121.6121.612.25%532,540
Oct 22, 202521.2821.4021.0821.1321.13-3.74%788,857
Oct 21, 202521.4222.4021.2921.9521.950.69%608,034
Oct 20, 202521.7921.9721.6321.8021.804.21%377,629
Oct 17, 202520.7521.1520.5920.9220.92-1.83%637,073
Oct 16, 202521.9021.9721.2121.3121.31-2.83%923,514
Oct 15, 202522.0022.1221.7221.9321.93-1.22%565,919
Oct 14, 202521.8622.3721.6822.2022.20-3.23%849,881
Oct 10, 202523.9824.0622.7922.9422.94-3.57%917,934
Oct 9, 202524.1824.1823.5523.7923.79-1.61%435,332
Oct 8, 202523.9924.3223.8124.1824.181.60%386,161
Oct 7, 202524.4924.4923.6223.8023.80-3.05%576,166
Oct 6, 202524.4524.7024.3624.5524.552.25%444,232
Oct 3, 202523.6124.2523.4824.0124.011.39%598,675
Oct 2, 202523.2923.7223.2523.6823.683.05%601,509
Oct 1, 202522.7823.1422.7522.9822.982.80%535,903
Sep 30, 202522.1922.3822.0422.3622.360.11%158,251
Sep 29, 202521.9122.3421.9022.3322.334.59%370,507
Sep 26, 202521.3321.5721.2821.3521.35-0.23%258,928
Sep 25, 202521.7821.8121.2521.4021.40-3.25%375,221
Sep 24, 202522.0422.2321.9722.1222.122.08%183,591
Sep 23, 202521.8721.9821.6621.6721.67-0.37%169,992
Sep 22, 202521.8922.0021.7521.7521.75-2.33%279,712
Sep 19, 202522.5622.5922.2622.2722.27-2.15%342,917
Sep 18, 202522.7122.8422.6722.7622.761.83%337,154
Sep 17, 202522.4522.4822.1822.3522.35-0.84%444,068
Sep 16, 202522.2622.5722.1422.5422.541.03%228,353
Sep 15, 202522.3522.3822.1822.3122.31-1.76%248,360
Sep 12, 202522.3422.7122.3222.7122.712.16%183,834
Sep 11, 202522.1322.3022.1322.2322.230.54%135,054
Sep 10, 202522.1022.2222.0322.1122.112.08%306,795
Sep 9, 202521.8821.9121.5121.6621.66-0.28%229,849
Sep 8, 202521.7521.9221.7021.7221.720.14%201,892
Sep 5, 202521.8821.9521.4121.6921.691.69%456,325
Sep 4, 202521.4821.5221.2421.3321.33-1.93%201,974
Sep 3, 202521.5921.8021.5321.7521.751.40%164,249
Sep 2, 202521.1921.6421.1421.4521.452.73%339,309
Aug 29, 202521.3721.4020.8220.8820.88-3.42%386,813
Aug 28, 202521.8521.8921.6221.6221.62-0.37%219,577
Aug 27, 202521.6721.9221.6221.7021.700.51%207,413
Aug 26, 202521.3921.6121.2721.5921.590.19%411,539
Aug 25, 202521.7121.9621.4621.5521.55-4.86%627,064
Aug 22, 202521.9422.8021.9122.6522.653.24%926,070
Aug 21, 202522.1322.2421.8821.9421.94-1.48%212,040
Aug 20, 202522.0722.2921.8822.2722.271.09%248,066
Aug 19, 202522.5322.5321.9422.0322.03-2.31%326,306
Aug 18, 202522.4322.6722.2822.5522.55-0.66%320,907
Aug 15, 202523.0023.0022.6722.7022.70-0.92%313,538
Aug 14, 202522.9723.1522.7722.9122.91-3.46%663,208
Aug 13, 202523.3223.7623.2223.7323.732.51%452,697
Aug 12, 202523.0823.2222.9723.1523.150.56%242,509
Aug 11, 202523.1223.3822.9823.0223.022.27%407,486
Aug 8, 202522.5522.6622.4122.5122.51-0.84%219,112
Aug 7, 202522.4522.7222.4022.7022.701.98%255,753
Aug 6, 202522.0122.3521.9422.2622.261.09%136,671
Aug 5, 202522.1522.2021.8222.0222.020.32%202,049
Aug 1, 202522.3922.4221.9221.9521.95-3.39%485,818
Jul 31, 202522.9923.1222.7122.7222.72-0.13%257,016
Jul 30, 202522.8423.0522.4922.7522.750.04%254,427
Jul 29, 202523.0023.0422.6422.7422.74-0.22%249,710
Jul 28, 202522.8822.9722.6822.7922.791.24%314,497
Jul 25, 202522.3822.5722.1622.5122.51-1.32%492,959
Jul 24, 202522.7422.9122.6122.8122.810.71%258,506
Jul 23, 202522.6322.7422.4822.6522.65-0.79%345,192
Jul 22, 202522.9223.0222.6522.8322.831.60%293,428
Jul 21, 202522.8122.9922.4622.4722.47-0.93%314,726
Jul 18, 202522.9123.0122.6222.6822.68-1.43%471,660
Jul 17, 202522.8523.2022.7523.0123.010.26%320,246
Jul 16, 202522.9723.1522.8022.9522.952.05%552,186