Purpose Bitcoin ETF (BTCC.U)
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 |
|---|---|---|---|---|---|---|---|
| 1739313600 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1739227200 | 17.49 | 0.31 | 1.80 | 17.53 | 17.53 | 17.4 | 7023 |
| 1738968000 | 17.18 | -0.21 | -1.21 | 17.91 | 17.91 | 17.18 | 18803 |
| 1738881600 | 17.39 | -0.05 | -0.29 | 17.66 | 17.67 | 17.21 | 11400 |
| 1738795200 | 17.44 | -0.32 | -1.80 | 17.72 | 17.79 | 17.44 | 9995 |
| 1738708800 | 17.76 | -0.48 | -2.63 | 17.83 | 18.01 | 17.69 | 10932 |
| 1738622400 | 18.24 | -0.01 | -0.05 | 17.02 | 18.32 | 17 | 46276 |
| 1738363200 | 18.25 | -0.59 | -3.13 | 18.79 | 19.05 | 18.22 | 39640 |
| 1738276800 | 18.84 | 0.13 | 0.69 | 18.86 | 19.1 | 18.84 | 27361 |
| 1738190400 | 18.71 | 0.54 | 2.97 | 18.33 | 18.71 | 18.33 | 7017 |
| 1738104000 | 18.17 | -0.07 | -0.38 | 18.42 | 18.56 | 18.17 | 19352 |
| 1738017600 | 18.24 | -0.7 | -3.70 | 18.11 | 18.36 | 17.78 | 28131 |
| 1737758400 | 18.94 | 0.47 | 2.54 | 19 | 19.24 | 18.9 | 33183 |
| 1737672000 | 18.47 | -0.26 | -1.39 | 18.38 | 19.1 | 18.38 | 136054 |
| 1737585600 | 18.73 | -0.33 | -1.73 | 18.78 | 18.79 | 18.63 | 10830 |
| 1737499200 | 19.06 | 0.45 | 2.42 | 18.92 | 19.29 | 18.51 | 21151 |
| 1737412800 | 18.61 | -0.24 | -1.27 | 19.31 | 19.39 | 18.34 | 84345 |
| 1737153600 | 18.85 | 0.82 | 4.55 | 18.48 | 19.03 | 18.42 | 695686 |
| 1737067200 | 18.03 | 0.14 | 0.78 | 17.85 | 18.09 | 17.5 | 67716 |
| 1736980800 | 17.89 | 0.53 | 3.05 | 17.75 | 18.01 | 17.75 | 17519 |
| 1736894400 | 17.36 | 0.55 | 3.27 | 17.39 | 17.43 | 17.19 | 21248 |
| 1736808000 | 16.81 | -0.23 | -1.35 | 16.34 | 16.83 | 16.05 | 46454 |
| 1736548800 | 17.04 | 0.38 | 2.28 | 16.95 | 17.19 | 16.62 | 46240 |
| 1736462400 | 16.66 | -0.23 | -1.36 | 16.579999 | 16.99 | 16.39 | 40311 |
| 1736376000 | 16.89 | -0.49 | -2.82 | 17.15 | 17.23 | 16.66 | 51514 |
| 1736289600 | 17.38 | -0.98 | -5.34 | 18.13 | 18.13 | 17.28 | 22437 |
| 1736203200 | 18.36 | 0.68 | 3.85 | 17.79 | 18.38 | 17.78 | 32635 |
| 1735944000 | 17.68 | 0.17 | 0.97 | 17.46 | 17.76 | 17.41 | 19352 |
| 1735857600 | 17.51 | 0.75 | 4.47 | 17.34 | 17.58 | 17.33 | 19412 |
| 1735684800 | 16.76 | -0.19 | -1.12 | 17.2 | 17.22 | 16.76 | 15405 |
| 1735598400 | 16.95 | 0 | 0.00 | 16.69 | 17.04 | 16.41 | 24116 |
| 1735339200 | 16.95 | -0.75 | -4.24 | 17.32 | 17.32 | 16.8 | 26960 |
| 1735069200 | 17.7 | 0.97 | 5.80 | 17.4 | 17.7 | 17.38 | 2800 |
| 1734993600 | 16.73 | -0.61 | -3.52 | 17.15 | 17.15 | 16.69 | 54918 |
| 1734734400 | 17.34 | 0.04 | 0.23 | 17.12 | 17.56 | 17.08 | 67935 |
| 1734648000 | 17.3 | -0.81 | -4.47 | 18.4 | 18.5 | 17.21 | 110917 |
| 1734561600 | 18.11 | -1.08 | -5.63 | 18.85 | 18.87 | 18.01 | 109948 |
| 1734475200 | 19.19 | 0.14 | 0.73 | 19.41 | 19.5 | 19.08 | 40837 |
| 1734388800 | 19.05 | 0.73 | 3.98 | 18.76 | 19.4 | 18.76 | 85294 |
| 1734129600 | 18.32 | 0.36 | 2.00 | 18.09 | 18.35 | 18.04 | 155614 |
| 1734043200 | 17.96 | -0.33 | -1.80 | 18.26 | 18.44 | 17.93 | 81997 |
| 1733956800 | 18.29 | 0.93 | 5.36 | 17.75 | 18.3 | 17.75 | 152441 |
| 1733870400 | 17.36 | 0.06 | 0.35 | 17.62 | 17.66 | 16.99 | 51377 |
| 1733784000 | 17.3 | -0.93 | -5.10 | 17.81 | 18.06 | 17.3 | 57671 |
| 1733524800 | 18.23 | 0.38 | 2.13 | 17.9 | 18.36 | 17.77 | 173096 |
| 1733438400 | 17.85 | 0.05 | 0.28 | 18.48 | 18.69 | 17.65 | 113488 |
| 1733352000 | 17.8 | 0.59 | 3.43 | 17.24 | 17.86 | 17.11 | 53204 |
| 1733265600 | 17.21 | -0.01 | -0.06 | 16.96 | 17.34 | 16.86 | 34565 |
| 1733179200 | 17.22 | -0.44 | -2.49 | 17.29 | 17.54 | 17.01 | 364992 |
| 1732920000 | 17.66 | 0.59 | 3.46 | 17.52 | 17.76 | 17.46 | 20212 |
| 1732833600 | 17.07 | -0.35 | -2.01 | 17.19 | 17.19 | 17.07 | 6204 |
| 1732747200 | 17.42 | 1.06 | 6.48 | 17.01 | 17.53 | 17 | 45880 |
| 1732660800 | 16.36 | -0.73 | -4.27 | 16.57 | 17.04 | 16.36 | 48010 |
| 1732574400 | 17.09 | -0.82 | -4.58 | 17.52 | 17.54 | 17 | 200580 |
| 1732315200 | 17.91 | 0.18 | 1.02 | 17.57 | 17.96 | 17.51 | 223381 |
| 1732228800 | 17.73 | 0.75 | 4.42 | 17.53 | 17.82 | 17.23 | 440279 |
| 1732142400 | 16.98 | 0.31 | 1.86 | 17.02 | 17.1 | 16.8 | 65742 |
| 1732056000 | 16.67 | 0.16 | 0.97 | 16.5 | 16.94 | 16.48 | 73534 |
| 1731969600 | 16.51 | 0.06 | 0.36 | 16.28 | 16.66 | 16.2 | 83685 |
| 1731710400 | 16.45 | 0.69 | 4.38 | 16.09 | 16.45 | 15.85 | 89042 |
| 1731624000 | 15.76 | -0.41 | -2.54 | 16.44 | 16.46 | 15.76 | 353950 |
| 1731537600 | 16.17 | 0.04 | 0.25 | 16.219999 | 16.83 | 16.11 | 248447 |
| 1731451200 | 16.129999 | 0.44 | 2.80 | 15.5 | 16.219999 | 15.41 | 240105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
