Skip to main content
Purpose Bitcoin ETF (TSX:BTCC.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
16.48
-0.09 (-0.54%)
At close: Dec 4, 2025

TSX:BTCC.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0616.0615.7715.8815.88-3.64%5,414
Dec 4, 202516.4816.5016.3216.4816.48-0.54%19,327
Dec 3, 202516.5316.5816.3416.5716.572.41%11,252
Dec 2, 202515.7516.3615.7516.1816.186.45%10,010
Dec 1, 202515.3415.3414.9815.2015.20-6.17%18,356
Nov 28, 202516.5416.5416.1516.2016.20-0.18%4,414
Nov 27, 202516.1516.2316.1516.2316.231.37%2,787
Nov 26, 202515.5316.0515.4216.0116.013.09%12,356
Nov 25, 202515.5115.5815.4615.5315.53-2.08%6,762
Nov 24, 202515.2615.8615.1815.8615.865.73%17,148
Nov 21, 202514.8515.1514.7015.0015.00-2.28%23,124
Nov 20, 202516.2316.2315.2715.3515.35-3.46%16,466
Nov 19, 202516.2116.2615.7415.9015.90-3.69%19,167
Nov 18, 202516.2816.6516.1616.5116.511.04%27,275
Nov 17, 202516.7216.9016.2216.3416.34-2.45%43,199
Nov 14, 202516.9317.3016.7216.7516.75-3.68%38,089
Nov 13, 202518.2018.3217.3917.3917.39-3.87%23,002
Nov 12, 202518.5818.6317.9818.0918.09-0.99%12,904
Nov 11, 202518.5918.5918.2718.2718.27-3.23%11,263
Nov 10, 202518.8718.8918.6018.8818.882.72%29,059
Nov 7, 202517.8418.3817.7518.3818.382.45%3,528
Nov 6, 202518.1518.1717.9017.9417.94-2.61%12,637
Nov 5, 202518.2618.6118.2518.4218.422.91%15,348
Nov 4, 202518.4718.5817.7517.9017.90-5.74%57,807
Nov 3, 202519.1119.2018.9418.9918.99-2.81%29,880
Oct 31, 202519.5719.7019.3519.5419.542.79%3,826
Oct 30, 202519.2419.2518.9619.0119.01-3.45%21,792
Oct 29, 202520.2020.2019.5019.6919.69-2.62%19,872
Oct 28, 202520.4820.6120.2220.2220.22-1.32%19,973
Oct 27, 202520.4820.5620.4020.4920.494.12%38,417
Oct 24, 202519.7919.7919.5519.6819.680.25%4,111
Oct 23, 202519.5219.6719.3819.6319.632.29%5,562
Oct 22, 202519.3619.3819.1019.1919.19-3.66%7,107
Oct 21, 202519.3420.2919.3119.9219.921.32%5,588
Oct 20, 202519.7319.8219.6519.6619.663.53%8,606
Oct 17, 202518.7919.0218.6618.9918.99-1.76%55,068
Oct 16, 202519.7819.7819.1519.3319.33-2.62%48,631
Oct 15, 202519.8719.9319.6519.8519.85-1.34%13,821
Oct 14, 202519.7320.2019.6520.1220.12-3.45%17,710
Oct 10, 202521.7721.7720.7020.8420.84-3.02%36,298
Oct 9, 202521.9821.9821.3721.4921.49-2.45%20,447
Oct 8, 202521.8322.0621.7022.0322.031.24%4,779
Oct 7, 202522.2422.2421.4921.7621.76-2.60%12,612
Oct 6, 202522.2322.4522.1822.3422.342.15%26,100
Oct 3, 202521.4222.0021.4121.8721.871.91%11,336
Oct 2, 202521.2221.5221.1821.4621.462.78%12,536
Oct 1, 202520.7421.0520.7420.8820.883.37%39,801
Sep 30, 202520.1720.2520.1120.2020.20-0.74%1,573
Sep 29, 202519.9720.3519.9720.3520.354.68%8,477
Sep 26, 202519.4319.6519.4019.4419.44-0.46%6,609
Sep 25, 202519.8919.8919.4519.5319.53-3.41%8,295
Sep 24, 202520.1120.2220.1120.2220.221.97%4,096
Sep 23, 202520.1420.1719.8319.8319.83-0.85%5,413
Sep 22, 202520.1520.1920.0020.0020.00-3.29%8,905
Sep 19, 202520.7020.7520.5420.6820.68-1.15%8,615
Sep 18, 202520.9221.0120.8620.9220.921.50%7,821
Sep 17, 202520.7020.7220.4620.6120.61-1.10%6,375
Sep 16, 202520.5720.8420.4720.8420.841.36%5,965
Sep 15, 202520.5120.5920.3820.5620.56-1.25%32,778
Sep 12, 202520.4820.8220.4720.8220.822.01%11,577
Sep 11, 202520.2920.4420.2820.4120.411.14%14,379
Sep 10, 202520.2320.3620.1820.1820.181.46%5,363
Sep 9, 202520.1320.1419.7419.8919.89-0.55%9,232
Sep 8, 202519.9920.0919.9820.0020.000.55%14,793
Sep 5, 202520.1220.1819.6519.8919.891.43%26,779
Sep 4, 202519.6619.6719.4519.6119.61-1.95%26,236
Sep 3, 202519.9020.0519.9020.0020.001.27%20,607
Sep 2, 202519.4919.9219.4919.7519.752.38%18,180
Aug 29, 202519.6119.6119.2819.2919.29-3.31%8,105
Aug 28, 202520.0920.2019.9519.9519.95-0.20%17,051
Aug 27, 202519.8020.0619.8019.9919.990.86%7,748
Aug 26, 202519.6019.8219.5419.8219.820.30%14,527
Aug 25, 202519.9020.1219.7619.7619.76-5.09%17,167
Aug 22, 202520.1720.9320.1720.8220.824.20%18,511
Aug 21, 202520.2420.2719.9719.9819.98-1.96%12,605
Aug 20, 202520.2520.3820.0720.3820.380.94%9,902
Aug 19, 202520.6120.6120.1820.1920.19-2.75%27,425
Aug 18, 202520.6220.8120.4820.7620.76-0.57%13,163
Aug 15, 202521.1621.1620.8520.8820.88-0.85%46,643
Aug 14, 202521.0921.2620.9821.0621.06-3.92%45,993
Aug 13, 202521.5121.9221.4321.9221.922.62%71,518
Aug 12, 202521.2921.3721.2321.3621.361.14%10,031
Aug 11, 202521.3621.6021.1221.1221.121.54%51,450
Aug 8, 202520.8120.9320.7020.8020.80-1.05%9,109
Aug 7, 202520.7721.0220.6821.0221.021.99%52,070
Aug 6, 202520.3120.6420.2120.6120.611.53%19,237
Aug 5, 202520.3520.3520.1120.3020.300.64%8,396
Aug 1, 202520.6320.6520.1720.1720.17-3.31%20,906
Jul 31, 202521.0621.1720.8520.8620.860.24%34,941
Jul 30, 202520.9821.1520.6520.8120.81-0.53%33,029
Jul 29, 202521.2221.2220.9220.9220.92-0.90%3,391
Jul 28, 202521.1621.2520.9821.1121.111.30%16,293
Jul 25, 202520.7220.9020.5320.8420.84-1.79%12,973
Jul 24, 202521.1921.3321.1821.2221.220.33%10,504
Jul 23, 202521.0721.1820.9321.1521.15-0.80%29,260
Jul 22, 202521.2121.4021.0221.3221.322.21%45,942
Jul 21, 202521.1421.2920.8520.8620.86-0.52%37,056
Jul 18, 202521.2621.2620.9520.9720.97-1.78%37,333
Jul 17, 202521.0821.4020.9921.3521.350.42%27,532
Jul 16, 202521.2321.4221.1421.2621.261.58%23,599