Skip to main content
Purpose Bitcoin ETF (TSX:BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
16.08
-0.58 (-3.48%)
Dec 5, 2025, 3:59 PM EST

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202520.0020.5619.8820.3420.34-3.51%892,630
Oct 10, 202522.0522.1720.9821.0821.08-3.79%604,170
Oct 9, 202522.3522.3621.7021.9121.91-1.97%509,405
Oct 8, 202522.1922.4822.0222.3522.351.52%221,511
Oct 7, 202522.6322.6321.8422.0222.02-3.10%344,705
Oct 6, 202522.6222.8622.5322.7222.722.43%378,210
Oct 3, 202521.8622.4421.7422.1822.181.37%553,850
Oct 2, 202521.5521.9121.4621.8821.882.92%527,073
Oct 1, 202521.0921.4021.0821.2621.262.66%321,307
Sep 30, 202520.5120.7320.4220.7120.710.10%92,770
Sep 29, 202520.3320.7220.3020.6920.694.65%240,664
Sep 26, 202519.8019.9719.6819.7719.77-0.10%301,316
Sep 25, 202520.2020.2219.6519.7919.79-3.65%400,201
Sep 24, 202520.5020.6420.4420.5420.541.63%144,107
Sep 23, 202520.4520.5220.2120.2120.21-0.59%132,966
Sep 22, 202520.4920.5720.3120.3320.33-2.49%255,650
Sep 19, 202521.0321.1120.8520.8520.85-2.07%214,414
Sep 18, 202521.3021.3821.2221.2921.291.53%275,274
Sep 17, 202521.0921.0920.7920.9720.97-1.13%332,888
Sep 16, 202520.9421.2120.8221.2121.211.48%215,177
Sep 15, 202520.8720.9620.7420.9020.90-1.23%135,581
Sep 12, 202520.8321.1820.8321.1621.161.93%191,209
Sep 11, 202520.6220.8020.6220.7620.760.78%116,298
Sep 10, 202520.6020.7320.5120.6020.602.03%271,721
Sep 9, 202520.4820.4820.0720.1920.19-0.69%161,561
Sep 8, 202520.2920.4820.2920.3320.330.40%144,276
Sep 5, 202520.4520.5319.9920.2520.251.71%493,544
Sep 4, 202520.0720.1119.8219.9119.91-2.07%237,464
Sep 3, 202520.2120.4320.1620.3320.331.19%156,777
Sep 2, 202519.8320.2719.7920.0920.092.24%355,849
Aug 29, 202520.0620.0619.5819.6519.65-3.25%387,767
Aug 28, 202520.5020.5620.3020.3120.31-0.15%218,420
Aug 27, 202520.2220.4520.1520.3420.340.89%215,125
Aug 26, 202520.0020.1819.8620.1620.160.30%280,348
Aug 25, 202520.3020.5020.0720.1020.10-5.41%403,257
Aug 22, 202520.3921.3420.3221.2521.254.37%677,174
Aug 21, 202520.5920.6920.3420.3620.36-1.97%246,082
Aug 20, 202520.5820.7820.4220.7720.771.12%466,112
Aug 19, 202521.0521.0520.4720.5420.54-2.79%437,396
Aug 18, 202521.0321.2420.8521.1321.13-0.66%284,594
Aug 15, 202521.5621.5621.2421.2721.27-0.84%268,153
Aug 14, 202521.5221.7221.3221.4521.45-3.94%683,725
Aug 13, 202521.9122.3621.8622.3322.332.62%640,560
Aug 12, 202521.6921.8421.5721.7621.760.46%441,417
Aug 11, 202521.7521.9721.5921.6621.662.22%617,599
Aug 8, 202521.2621.3421.0921.1921.19-0.96%263,157
Aug 7, 202521.1921.4121.0821.4021.402.08%227,218
Aug 6, 202520.7221.0520.6520.9620.961.40%267,727
Aug 5, 202520.7420.8120.4720.6720.670.39%248,211
Aug 1, 202521.0221.0520.5720.5920.59-3.11%474,747
Jul 31, 202521.5221.6321.2321.2521.25-0.09%294,074
Jul 30, 202521.4121.6321.0621.2721.27-0.61%261,268
Jul 29, 202521.6521.6621.3021.4021.40-0.47%227,902
Jul 28, 202521.5921.6821.3821.5021.501.18%331,115
Jul 25, 202521.1821.3320.9521.2521.25-1.98%515,312
Jul 24, 202521.6421.7921.4821.6821.680.42%193,439
Jul 23, 202521.5521.6321.3721.5921.59-0.74%317,719
Jul 22, 202521.7121.9221.4521.7521.752.26%648,775
Jul 21, 202521.5521.7221.2621.2721.27-0.65%333,057
Jul 18, 202521.6321.7621.3721.4121.41-1.29%352,023
Jul 17, 202521.5121.8721.4321.6921.69-0.32%409,407
Jul 16, 202521.6421.8721.5621.7621.762.54%561,562