Skip to main content
Purpose Bitcoin ETF (TSX:BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
12.19
+0.05 (0.41%)
Mar 9, 2026, 1:44 PM EST

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.2012.3712.2012.35-1.73%130,402
Mar 6, 202612.3012.3012.0712.1412.14-4.41%240,685
Mar 5, 202612.9412.9512.5812.7012.70-2.46%364,253
Mar 4, 202612.7713.1812.7213.0213.027.16%609,791
Mar 3, 202611.9712.2911.8012.1512.15-1.50%403,189
Mar 2, 202611.6312.4911.6312.3412.345.56%429,839
Feb 27, 202611.8011.8111.6211.6911.69-2.71%406,796
Feb 26, 202612.1412.1811.8812.0112.01-2.71%473,832
Feb 25, 202611.8612.4111.8112.3512.357.35%588,870
Feb 24, 202611.2011.5111.2011.5011.500.09%199,809
Feb 23, 202611.8011.8111.4011.4911.49-4.81%430,269
Feb 20, 202611.9312.1311.9212.0712.070.92%345,852
Feb 19, 202611.7711.9811.7111.9611.961.14%234,696
Feb 18, 202611.9812.1911.7511.8311.83-2.23%341,606
Feb 17, 202612.1512.1711.9012.1012.10-1.43%184,566
Feb 13, 202611.9912.3811.9412.2712.275.14%432,152
Feb 12, 202612.1312.1711.6311.6711.67-3.23%336,194
Feb 11, 202612.1312.1811.7412.0612.06-1.87%377,790
Feb 10, 202612.3412.5012.1612.2912.29-2.77%277,875
Feb 9, 202612.3412.7012.2212.6412.640.96%343,673
Feb 6, 202612.0012.7611.9912.5212.5210.31%895,342
Feb 5, 202612.4912.6511.1211.3511.35-13.42%1,950,734
Feb 4, 202613.4413.5112.8813.1113.11-3.96%796,987
Feb 3, 202614.0214.0313.0313.6513.65-2.22%933,441
Feb 2, 202613.9714.2113.8813.9613.96-6.93%485,783
Jan 30, 202614.9315.1314.6515.0015.00-0.46%596,851
Jan 29, 202615.6715.7214.9215.0715.07-5.46%952,564
Jan 28, 202616.0616.2015.9015.9415.94-0.25%320,730
Jan 27, 202615.7716.0015.6115.9815.981.98%230,083
Jan 26, 202615.6915.8915.5915.6715.67-2.06%231,913
Jan 23, 202616.0316.3115.8516.0016.00-383,809
Jan 22, 202616.0316.1015.8516.0016.00-0.99%235,613
Jan 21, 202616.0216.2115.6216.1616.160.56%432,899
Jan 20, 202616.2916.3515.9816.0716.07-3.48%499,434
Jan 19, 202616.6216.7316.6216.6516.65-2.69%141,100
Jan 16, 202617.1517.1716.9017.1117.110.26%146,861
Jan 15, 202617.3817.4017.0617.0717.07-2.60%324,762
Jan 14, 202617.1417.5717.1117.5217.523.52%535,424
Jan 13, 202616.5816.9416.5416.9316.933.26%421,949
Jan 12, 202616.1816.5516.1516.3916.391.24%160,660
Jan 9, 202616.2516.4916.0916.1916.19-0.61%220,602
Jan 8, 202616.0616.3815.9916.2916.29-0.12%160,930
Jan 7, 202616.4016.5016.2516.3116.31-1.81%213,644
Jan 6, 202616.9416.9516.3916.6116.61-1.66%335,384
Jan 5, 202616.6417.0216.5916.8916.894.78%417,093
Jan 2, 202615.9716.3215.9016.1216.122.48%518,376
Dec 31, 202515.9215.9415.6415.7315.73-0.25%184,601
Dec 30, 202515.7916.0415.7515.7715.770.77%251,121
Dec 29, 202515.7015.8315.6115.6515.65-0.19%176,660
Dec 24, 202515.6515.7315.5315.6815.68-0.38%132,211
Dec 23, 202515.7215.8515.5615.7415.74-0.76%185,396
Dec 22, 202516.1416.2315.7915.8615.860.44%261,126
Dec 19, 202515.7916.0315.6015.7915.793.68%382,981
Dec 18, 202515.9116.0515.2015.2315.23-1.36%605,680
Dec 17, 202515.7716.2415.3515.4415.44-2.03%379,285
Dec 16, 202515.5715.8315.5715.7615.761.91%151,681
Dec 15, 202516.0716.1615.3515.4715.47-4.60%378,595
Dec 12, 202516.4916.6616.0916.2116.21-1.88%345,994
Dec 11, 202516.2316.5216.0716.5216.52-0.66%294,554
Dec 10, 202516.5517.0016.4816.6316.63-0.54%631,402
Dec 9, 202516.2116.9916.2116.7216.722.45%364,761
Dec 8, 202516.4116.4916.1316.3216.321.49%239,579
Dec 5, 202516.2916.4415.8816.0816.08-3.48%322,680
Dec 4, 202516.7116.7816.3816.6616.66-0.42%273,336
Dec 3, 202516.6716.8516.5416.7316.732.07%296,278
Dec 2, 202515.9716.6115.9216.3916.396.43%438,281
Dec 1, 202515.5215.6115.1015.4015.40-6.21%612,139
Nov 28, 202516.7516.7616.2716.4216.42-0.48%429,597
Nov 27, 202516.3916.5416.3116.5016.501.85%405,061
Nov 26, 202515.7516.2915.6316.2016.202.89%421,154
Nov 25, 202515.7115.8515.5115.7515.75-1.96%293,797
Nov 24, 202515.4816.0915.3616.0616.065.62%638,268
Nov 21, 202515.0415.4014.8315.2115.21-2.16%861,586
Nov 20, 202516.4516.4815.4815.5415.54-3.66%744,121
Nov 19, 202516.4316.6415.9516.1316.13-3.59%433,484
Nov 18, 202516.5016.9116.3816.7316.731.15%351,787
Nov 17, 202516.9717.2816.4316.5416.54-2.71%465,685
Nov 14, 202517.1517.5416.9817.0017.00-3.79%602,834
Nov 13, 202518.4318.6317.6517.6717.67-3.34%409,170
Nov 12, 202518.8818.8918.1818.2818.28-1.35%228,377
Nov 11, 202518.8418.8418.5118.5318.53-2.93%195,173
Nov 10, 202519.1519.1618.8919.0919.092.09%231,170
Nov 7, 202518.0418.7017.9118.7018.702.92%405,879
Nov 6, 202518.5518.5518.0718.1718.17-3.09%226,807
Nov 5, 202518.5418.8818.4418.7518.753.36%316,100
Nov 4, 202518.7518.9117.9518.1418.14-5.67%642,453
Nov 3, 202519.4319.5119.0119.2319.23-2.73%435,717
Oct 31, 202519.8120.0219.6019.7719.772.97%292,162
Oct 30, 202519.5719.6019.2019.2019.20-3.81%446,547
Oct 29, 202520.5020.5219.7519.9619.96-2.63%804,210
Oct 28, 202520.7620.9720.4820.5020.50-1.20%374,812
Oct 27, 202520.7720.9120.6720.7520.753.91%314,584
Oct 24, 202520.1220.1219.8419.9719.970.25%206,400
Oct 23, 202519.7320.1119.6419.9219.922.26%459,372
Oct 22, 202519.5519.7019.4219.4819.48-3.52%770,592
Oct 21, 202519.6520.6019.5420.1920.190.85%595,592
Oct 20, 202520.0020.1819.8520.0220.024.00%343,785
Oct 17, 202519.0319.4218.8819.2519.25-1.58%531,174
Oct 16, 202520.0820.1419.4419.5619.56-2.83%802,608
Oct 15, 202520.1920.3219.9220.1320.13-1.03%508,643