Purpose Bitcoin Yield ETF (BTCY.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724881200 | 6.65 | -0.39 | -5.54 | 6.88 | 6.88 | 6.58 | 8462 |
| 1724794800 | 7.04 | -0.17 | -2.36 | 7.05 | 7.05 | 7 | 1710 |
| 1724708400 | 7.21 | -0.03 | -0.41 | 7.17 | 7.24 | 7.17 | 8402 |
| 1724449200 | 7.24 | 0.31 | 4.47 | 7 | 7.24 | 7 | 1068 |
| 1724362800 | 6.93 | -0.12 | -1.70 | 6.95 | 6.99 | 6.93 | 663 |
| 1724276400 | 7.05 | 0.21 | 3.07 | 6.85 | 7.05 | 6.85 | 806 |
| 1724190000 | 6.84 | 0.05 | 0.74 | 6.98 | 6.98 | 6.8 | 1127 |
| 1724103600 | 6.79 | -0.11 | -1.59 | 6.85 | 6.85 | 6.74 | 2287 |
| 1723844400 | 6.9 | 0.28 | 4.23 | 6.76 | 6.9 | 6.76 | 9589 |
| 1723758000 | 6.62 | -0.22 | -3.22 | 6.77 | 6.91 | 6.61 | 4148 |
| 1723671600 | 6.84 | -0.2 | -2.84 | 6.98 | 6.98 | 6.84 | 2994 |
| 1723585200 | 7.04 | 0.2 | 2.92 | 6.85 | 7.11 | 6.85 | 474 |
| 1723498800 | 6.84 | -0.19 | -2.70 | 6.9 | 7 | 6.84 | 3280 |
| 1723239600 | 7.03 | 0.1 | 1.44 | 7.06 | 7.07 | 6.98 | 1239 |
| 1723153200 | 6.93 | 0.53 | 8.28 | 6.7 | 6.93 | 6.7 | 1229 |
| 1723066800 | 6.4 | -0.22 | -3.32 | 6.62 | 6.62 | 6.4 | 5967 |
| 1722980400 | 6.62 | -0.68 | -9.32 | 6.44 | 6.68 | 6.42 | 14994 |
| 1722634800 | 7.3 | -0.08 | -1.08 | 7.59 | 7.59 | 7.28 | 1617 |
| 1722548400 | 7.38 | -0.17 | -2.25 | 7.59 | 7.59 | 7.3 | 28902 |
| 1722462000 | 7.55 | -0.09 | -1.18 | 7.62 | 7.69 | 7.55 | 9260 |
| 1722375600 | 7.64 | -0.13 | -1.67 | 7.68 | 7.68 | 7.64 | 372 |
| 1722289200 | 7.77 | -0.1 | -1.27 | 7.9 | 7.9 | 7.75 | 2539 |
| 1722030000 | 7.87 | 0.34 | 4.52 | 7.79 | 7.87 | 7.55 | 8761 |
| 1721943600 | 7.53 | -0.11 | -1.44 | 7.48 | 7.56 | 7.48 | 4453 |
| 1721857200 | 7.64 | 0.03 | 0.39 | 7.87 | 7.87 | 7.64 | 672 |
| 1721770800 | 7.61 | -0.19 | -2.44 | 7.73 | 7.73 | 7.61 | 447 |
| 1721684400 | 7.8 | 0.06 | 0.78 | 7.74 | 7.8 | 7.74 | 1074 |
| 1721425200 | 7.74 | 0.36 | 4.88 | 7.5 | 7.75 | 7.5 | 6253 |
| 1721338800 | 7.38 | -0.09 | -1.20 | 7.56 | 7.56 | 7.38 | 3892 |
| 1721252400 | 7.47 | -0.02 | -0.27 | 7.49 | 7.53 | 7.4 | 2439 |
| 1721166000 | 7.49 | 0.16 | 2.18 | 7.4 | 7.5 | 7.38 | 3037 |
| 1721079600 | 7.33 | 0.65 | 9.73 | 7.11 | 7.36 | 7.11 | 5250 |
| 1720820400 | 6.68 | 0.02 | 0.30 | 6.66 | 6.74 | 6.66 | 4263 |
| 1720734000 | 6.66 | 0.01 | 0.15 | 6.79 | 6.8 | 6.65 | 5130 |
| 1720647600 | 6.65 | -0.04 | -0.60 | 6.71 | 6.71 | 6.65 | 2781 |
| 1720561200 | 6.69 | 0.16 | 2.45 | 6.61 | 6.69 | 6.61 | 3058 |
| 1720474800 | 6.53 | 0.01 | 0.15 | 6.68 | 6.68 | 6.45 | 3812 |
| 1720215600 | 6.5199999 | -0.23 | -3.41 | 6.41 | 6.58 | 6.41 | 22772 |
| 1720129200 | 6.75 | -0.17 | -2.46 | 6.73 | 6.75 | 6.58 | 15174 |
| 1720042800 | 6.92 | -0.25 | -3.49 | 7.13 | 7.13 | 6.92 | 7138 |
| 1719956400 | 7.17 | 0.22 | 3.17 | 7.44 | 7.44 | 7.17 | 1287 |
| 1719610800 | 6.95 | -0.18 | -2.52 | 7.11 | 7.14 | 6.95 | 2073 |
| 1719524400 | 7.13 | 0.07 | 0.99 | 7.16 | 7.16 | 7.13 | 4812 |
| 1719438000 | 7.06 | -0.16 | -2.22 | 7.12 | 7.14 | 7.06 | 1902 |
| 1719351600 | 7.22 | 0.33 | 4.79 | 7.13 | 7.24 | 7.13 | 2445 |
| 1719265200 | 6.89 | -0.6 | -8.01 | 7.3 | 7.3 | 6.89 | 10678 |
| 1719006000 | 7.49 | -0.09 | -1.19 | 7.5 | 7.5 | 7.43 | 2762 |
| 1718919600 | 7.58 | 0.01 | 0.13 | 7.55 | 7.58 | 7.55 | 2002 |
| 1718833200 | 7.57 | 0.07 | 0.93 | 7.58 | 7.58 | 7.57 | 2619 |
| 1718746800 | 7.5 | -0.26 | -3.35 | 7.75 | 7.75 | 7.5 | 3843 |
| 1718660400 | 7.76 | 0.1 | 1.31 | 7.66 | 7.79 | 7.64 | 1855 |
| 1718401200 | 7.66 | -0.13 | -1.67 | 7.85 | 7.85 | 7.61 | 8656 |
| 1718314800 | 7.79 | -0.19 | -2.38 | 7.87 | 7.9 | 7.78 | 2702 |
| 1718228400 | 7.98 | 0.13 | 1.66 | 7.96 | 8.05 | 7.96 | 1653 |
| 1718142000 | 7.85 | -0.23 | -2.85 | 7.98 | 7.98 | 7.75 | 21079 |
| 1718055600 | 8.08 | 0.01 | 0.12 | 8.02 | 8.13 | 8.02 | 3897 |
| 1717796400 | 8.07 | -0.06 | -0.74 | 8.14 | 8.14 | 8 | 3577 |
| 1717710000 | 8.13 | -0.1 | -1.22 | 8.1 | 8.27 | 8.1 | 13518 |
| 1717623600 | 8.23 | 0.1 | 1.23 | 8.18 | 8.3 | 8.18 | 7516 |
| 1717537200 | 8.13 | 0.17 | 2.14 | 8.05 | 8.18 | 8.05 | 3570 |
| 1717450800 | 7.96 | 0.14 | 1.79 | 7.99 | 8.07 | 7.96 | 2552 |
| 1717191600 | 7.82 | -0.1 | -1.26 | 7.76 | 7.82 | 7.73 | 2085 |
| 1717105200 | 7.92 | 0.13 | 1.67 | 7.72 | 7.97 | 7.72 | 1122 |
| 1717018800 | 7.79 | -0.15 | -1.89 | 7.83 | 7.87 | 7.79 | 713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
