Purpose Bitcoin ETF (BTCC.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 20.13 | 0.3 | 1.51 | 19.82 | 20.27 | 19.73 | 487157 |
| 1735857600 | 19.83 | 0.81 | 4.26 | 19.67 | 19.95 | 19.62 | 720187 |
| 1735684800 | 19.02 | -0.13 | -0.68 | 19.54 | 19.57 | 18.99 | 469919 |
| 1735598400 | 19.15 | -0.13 | -0.67 | 18.97 | 19.29 | 18.62 | 652152 |
| 1735339200 | 19.28 | -0.86 | -4.27 | 19.65 | 19.65 | 19.07 | 551794 |
| 1735069200 | 20.14 | 1.2 | 6.34 | 19.7 | 20.19 | 19.64 | 348758 |
| 1734993600 | 18.94 | -0.69 | -3.52 | 19.51 | 19.51 | 18.81 | 761425 |
| 1734734400 | 19.63 | -0.01 | -0.05 | 19.38 | 19.91 | 19.34 | 803130 |
| 1734648000 | 19.64 | -0.94 | -4.57 | 20.84 | 20.91 | 19.49 | 1144574 |
| 1734561600 | 20.58 | -1.07 | -4.94 | 21.26 | 21.33 | 20.47 | 949702 |
| 1734475200 | 21.65 | 0.27 | 1.26 | 21.82 | 21.96 | 21.45 | 533173 |
| 1734388800 | 21.38 | 0.82 | 3.99 | 21.07 | 21.76 | 21.07 | 1597551 |
| 1734129600 | 20.56 | 0.4 | 1.98 | 20.26 | 20.58 | 20.14 | 1004810 |
| 1734043200 | 20.16 | -0.2 | -0.98 | 20.42 | 20.63 | 20.01 | 1020510 |
| 1733956800 | 20.36 | 0.98 | 5.06 | 19.84 | 20.44 | 19.81 | 1033293 |
| 1733870400 | 19.38 | 0.02 | 0.10 | 19.72 | 19.75 | 18.95 | 1384258 |
| 1733784000 | 19.36 | -1.03 | -5.05 | 19.83 | 20.11 | 19.32 | 1036085 |
| 1733524800 | 20.39 | 0.65 | 3.29 | 19.89 | 20.47 | 19.77 | 763497 |
| 1733438400 | 19.74 | 0 | 0.00 | 20.42 | 20.61 | 19.49 | 1631844 |
| 1733352000 | 19.74 | 0.65 | 3.40 | 19.12 | 19.8 | 18.9 | 823993 |
| 1733265600 | 19.09 | 0.03 | 0.16 | 18.75 | 19.22 | 18.64 | 628260 |
| 1733179200 | 19.06 | -0.31 | -1.60 | 19.11 | 19.47 | 18.83 | 689097 |
| 1732920000 | 19.37 | 0.51 | 2.70 | 19.36 | 19.66 | 19.27 | 684432 |
| 1732833600 | 18.86 | -0.37 | -1.92 | 19.01 | 19.05 | 18.83 | 186003 |
| 1732747200 | 19.23 | 1.08 | 5.95 | 18.85 | 19.37 | 18.8 | 1169238 |
| 1732660800 | 18.15 | -0.67 | -3.56 | 18.41 | 18.9 | 18.1 | 1042841 |
| 1732574400 | 18.82 | -0.86 | -4.37 | 19.29 | 19.3 | 18.71 | 1630061 |
| 1732315200 | 19.68 | 0.21 | 1.08 | 19.35 | 19.79 | 19.28 | 1195898 |
| 1732228800 | 19.47 | 0.76 | 4.06 | 19.26 | 19.64 | 18.91 | 1509116 |
| 1732142400 | 18.71 | 0.4 | 2.18 | 18.77 | 18.89 | 18.52 | 1082168 |
| 1732056000 | 18.31 | 0.15 | 0.83 | 18.2 | 18.66 | 18.11 | 957223 |
| 1731969600 | 18.16 | -0.13 | -0.71 | 18.08 | 18.47 | 17.85 | 1291935 |
| 1731710400 | 18.29 | 0.82 | 4.69 | 17.81 | 18.31 | 17.56 | 1557435 |
| 1731624000 | 17.47 | -0.37 | -2.07 | 18.18 | 18.26 | 17.41 | 1697587 |
| 1731537600 | 17.84 | 0.12 | 0.68 | 17.86 | 18.55 | 17.77 | 3665838 |
| 1731451200 | 17.72 | 0.51 | 2.96 | 17.05 | 17.81 | 16.88 | 2033416 |
| 1731364800 | 17.21 | 2.04 | 13.45 | 16.18 | 17.3 | 16.149999 | 3021028 |
| 1731105600 | 15.17 | 0.09 | 0.60 | 15.07 | 15.28 | 14.94 | 986561 |
| 1731019200 | 15.08 | 0 | 0.00 | 14.74 | 15.12 | 14.68 | 1065610 |
| 1730932800 | 15.08 | 1.44 | 10.56 | 14.7 | 15.13 | 14.56 | 1832908 |
| 1730846400 | 13.64 | 0.35 | 2.63 | 13.62 | 13.87 | 13.5 | 1114912 |
| 1730760000 | 13.29 | -0.44 | -3.20 | 13.54 | 13.55 | 13.26 | 707811 |
| 1730497200 | 13.73 | -0.09 | -0.65 | 13.85 | 14.13 | 13.62 | 1542774 |
| 1730410800 | 13.82 | -0.38 | -2.68 | 14.19 | 14.2 | 13.82 | 1363023 |
| 1730324400 | 14.2 | -0.12 | -0.84 | 14.18 | 14.33 | 14.12 | 566352 |
| 1730238000 | 14.32 | 0.56 | 4.07 | 14.04 | 14.55 | 13.99 | 2199108 |
| 1730151600 | 13.76 | 0.6 | 4.56 | 13.58 | 13.79 | 13.51 | 1026036 |
| 1729892400 | 13.16 | -0.26 | -1.94 | 13.35 | 13.55 | 13.02 | 858270 |
| 1729806000 | 13.42 | 0.38 | 2.91 | 13.27 | 13.43 | 13.24 | 539162 |
| 1729719600 | 13.04 | -0.21 | -1.58 | 13.06 | 13.14 | 12.83 | 545197 |
| 1729633200 | 13.25 | -0.05 | -0.38 | 13.17 | 13.29 | 13.08 | 385108 |
| 1729546800 | 13.3 | -0.18 | -1.34 | 13.32 | 13.34 | 13.15 | 586598 |
| 1729287600 | 13.48 | 0.38 | 2.90 | 13.3 | 13.55 | 13.28 | 944864 |
| 1729201200 | 13.1 | -0.12 | -0.91 | 13.12 | 13.25 | 13.04 | 542695 |
| 1729114800 | 13.22 | 0.1 | 0.76 | 13.27 | 13.37 | 13.14 | 569388 |
| 1729028400 | 13.12 | 0.79 | 6.41 | 12.91 | 13.34 | 12.72 | 1662061 |
| 1728682800 | 12.33 | 0.68 | 5.84 | 11.99 | 12.4 | 11.99 | 478485 |
| 1728596400 | 11.65 | -0.24 | -2.02 | 11.93 | 11.93 | 11.52 | 474824 |
| 1728510000 | 11.89 | -0.18 | -1.49 | 12.03 | 12.14 | 11.84 | 267638 |
| 1728423600 | 12.07 | -0.19 | -1.55 | 12.15 | 12.26 | 12.01 | 271539 |
| 1728337200 | 12.26 | 0.21 | 1.74 | 12.19 | 12.48 | 12.16 | 367986 |
| 1728078000 | 12.05 | 0.3 | 2.55 | 11.9 | 12.07 | 11.73 | 483792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
