Skip to main content
Purpose Bitcoin ETF (TSX:BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
13.50
-0.13 (-0.95%)
Apr 28, 2026, 3:59 PM EST

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.5113.5313.4013.5013.50-0.95%163,375
Apr 27, 202613.7813.8613.5613.6313.63-0.87%164,295
Apr 24, 202613.8613.8713.7213.7513.75-0.15%106,868
Apr 23, 202613.7713.9313.6413.7713.77-1.43%301,893
Apr 22, 202613.8914.0713.8813.9713.974.88%448,600
Apr 21, 202613.4813.5613.2713.3213.32-1.62%385,146
Apr 20, 202613.3613.5613.2713.5413.54-1.46%275,286
Apr 17, 202613.5713.8713.5213.7413.742.84%413,313
Apr 16, 202613.2813.3713.0013.3613.360.38%565,414
Apr 15, 202613.2513.3613.0813.3113.310.91%101,197
Apr 14, 202613.2413.5013.1213.1913.191.38%630,227
Apr 13, 202612.6313.0412.5713.0113.01-218,951
Apr 10, 202612.8513.0112.7713.0113.011.72%175,702
Apr 9, 202612.6312.8612.5212.7912.791.11%340,955
Apr 8, 202612.8412.8812.5512.6512.653.35%288,774
Apr 7, 202612.1612.2612.0212.2412.24-1.05%325,384
Apr 6, 202612.2512.4812.2512.3712.373.86%258,031
Apr 2, 202611.7511.9711.6711.9111.91-1.49%233,010
Apr 1, 202612.1612.2812.0612.0912.090.50%250,492
Mar 31, 202611.8412.1511.8012.0312.032.04%304,209
Mar 30, 202612.0412.0811.7711.7911.790.51%262,578
Mar 27, 202611.8511.8511.6411.7311.73-3.66%524,895
Mar 26, 202612.3412.4112.0912.1812.18-3.30%497,932
Mar 25, 202612.7112.7912.5612.5912.592.11%178,644
Mar 24, 202612.5312.5712.2512.3312.33-1.91%142,091
Mar 23, 202612.5612.7612.4712.5712.570.72%178,781
Mar 20, 202612.5212.5412.3412.4812.48-0.16%201,732
Mar 19, 202612.3512.5612.2512.5012.50-1.26%313,361
Mar 18, 202612.9412.9412.6412.6612.66-4.60%411,649
Mar 17, 202613.1313.3013.0713.2713.270.87%322,951
Mar 16, 202613.1413.2512.9913.1613.163.75%558,274
Mar 13, 202612.9913.1712.6312.6812.681.00%533,820
Mar 12, 202612.5012.5712.3612.5612.56-0.12%293,850
Mar 11, 202612.4912.7012.4212.5712.570.88%221,117
Mar 10, 202612.6112.7712.3512.4612.461.30%366,362
Mar 9, 202612.2012.3712.1712.3012.301.32%285,143
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