Purpose Bitcoin ETF (BTCC)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 12.79 | 0.19 | 1.51 | 12.69 | 12.79 | 12.49 | 174657 |
| 1721425200 | 12.6 | 0.71 | 5.97 | 12.03 | 12.65 | 12.01 | 513988 |
| 1721338800 | 11.89 | -0.22 | -1.82 | 12.15 | 12.18 | 11.85 | 103547 |
| 1721252400 | 12.11 | -0.12 | -0.98 | 12.15 | 12.26 | 11.97 | 337957 |
| 1721166000 | 12.23 | 0.33 | 2.77 | 11.96 | 12.23 | 11.84 | 352036 |
| 1721079600 | 11.9 | 1.12 | 10.39 | 11.76 | 11.98 | 11.71 | 460900 |
| 1720820400 | 10.78 | 0.03 | 0.28 | 10.77 | 10.98 | 10.77 | 378875 |
| 1720734000 | 10.75 | -0.02 | -0.19 | 11.04 | 11.05 | 10.72 | 296972 |
| 1720647600 | 10.77 | -0.08 | -0.74 | 10.89 | 10.89 | 10.77 | 210475 |
| 1720561200 | 10.85 | 0.25 | 2.36 | 10.74 | 10.92 | 10.68 | 176844 |
| 1720474800 | 10.6 | 0 | 0.00 | 10.71 | 10.76 | 10.33 | 458505 |
| 1720215600 | 10.6 | -0.35 | -3.20 | 10.43 | 10.69 | 10.39 | 633853 |
| 1720129200 | 10.95 | -0.25 | -2.23 | 10.7 | 11 | 10.66 | 326801 |
| 1720042800 | 11.2 | -0.41 | -3.53 | 11.3 | 11.38 | 11.19 | 198153 |
| 1719956400 | 11.61 | 0.35 | 3.11 | 11.75 | 11.8 | 11.58 | 210079 |
| 1719610800 | 11.26 | -0.25 | -2.17 | 11.5 | 11.57 | 11.25 | 234371 |
| 1719524400 | 11.51 | 0.08 | 0.70 | 11.55 | 11.7 | 11.5 | 99729 |
| 1719438000 | 11.43 | -0.2 | -1.72 | 11.56 | 11.63 | 11.37 | 167284 |
| 1719351600 | 11.63 | 0.54 | 4.87 | 11.48 | 11.7 | 11.44 | 338960 |
| 1719265200 | 11.09 | -0.94 | -7.81 | 11.5 | 11.58 | 11.08 | 650857 |
| 1719006000 | 12.03 | -0.16 | -1.31 | 11.95 | 12.07 | 11.88 | 245022 |
| 1718919600 | 12.19 | 0.02 | 0.16 | 12.24 | 12.28 | 12.11 | 636615 |
| 1718833200 | 12.17 | 0.09 | 0.75 | 12.2 | 12.23 | 12.15 | 102553 |
| 1718746800 | 12.08 | -0.43 | -3.44 | 12.19 | 12.27 | 12.02 | 228852 |
| 1718660400 | 12.51 | 0.23 | 1.87 | 12.31 | 12.62 | 12.2 | 189227 |
| 1718401200 | 12.28 | -0.22 | -1.76 | 12.62 | 12.64 | 12.22 | 526459 |
| 1718314800 | 12.5 | -0.18 | -1.42 | 12.78 | 12.82 | 12.44 | 306294 |
| 1718228400 | 12.68 | 0.03 | 0.24 | 12.99 | 13.14 | 12.63 | 630071 |
| 1718142000 | 12.65 | -0.4 | -3.07 | 12.63 | 12.68 | 12.4 | 524603 |
| 1718055600 | 13.05 | 0.04 | 0.31 | 13 | 13.18 | 13 | 181050 |
| 1717796400 | 13.01 | -0.23 | -1.74 | 13.42 | 13.46 | 12.83 | 861393 |
| 1717710000 | 13.24 | -0.17 | -1.27 | 13.35 | 13.45 | 13.24 | 369840 |
| 1717623600 | 13.41 | 0.17 | 1.28 | 13.35 | 13.5 | 13.23 | 454439 |
| 1717537200 | 13.24 | 0.25 | 1.92 | 13.03 | 13.36 | 13.02 | 905231 |
| 1717450800 | 12.99 | 0.28 | 2.20 | 13.11 | 13.22 | 12.88 | 328085 |
| 1717191600 | 12.71 | -0.19 | -1.47 | 12.89 | 12.92 | 12.51 | 357956 |
| 1717105200 | 12.9 | 0.28 | 2.22 | 12.8 | 13.07 | 12.79 | 191146 |
| 1717018800 | 12.62 | -0.24 | -1.87 | 12.75 | 12.78 | 12.62 | 200778 |
| 1716932400 | 12.86 | -0.19 | -1.46 | 12.87 | 12.89 | 12.65 | 221949 |
| 1716846000 | 13.05 | 0.04 | 0.31 | 12.94 | 13.28 | 12.93 | 261060 |
| 1716586800 | 13.01 | 0.4 | 3.17 | 12.66 | 13.02 | 12.58 | 249382 |
| 1716500400 | 12.61 | -0.46 | -3.52 | 13.05 | 13.05 | 12.55 | 315691 |
| 1716414000 | 13.07 | 0.06 | 0.46 | 13.09 | 13.29 | 13.01 | 396766 |
| 1716327600 | 13.01 | 0.39 | 3.09 | 13.33 | 13.39 | 13 | 767006 |
| 1715982000 | 12.62 | 0.35 | 2.85 | 12.5 | 12.7 | 12.41 | 771546 |
| 1715895600 | 12.27 | -0.16 | -1.29 | 12.43 | 12.51 | 12.16 | 284339 |
| 1715809200 | 12.43 | 0.85 | 7.34 | 12.1 | 12.51 | 12.04 | 555470 |
| 1715722800 | 11.58 | -0.27 | -2.28 | 11.65 | 11.72 | 11.5 | 188239 |
| 1715636400 | 11.85 | 0.43 | 3.77 | 11.83 | 11.94 | 11.77 | 344404 |
| 1715377200 | 11.42 | -0.35 | -2.97 | 11.85 | 11.89 | 11.33 | 259670 |
| 1715290800 | 11.77 | 0.06 | 0.51 | 11.53 | 11.8 | 11.47 | 288008 |
| 1715204400 | 11.71 | -0.15 | -1.26 | 11.69 | 11.83 | 11.64 | 310443 |
| 1715118000 | 11.86 | -0.05 | -0.42 | 11.94 | 12.12 | 11.84 | 153369 |
| 1715031600 | 11.91 | 0.22 | 1.88 | 11.96 | 12.09 | 11.81 | 376250 |
| 1714772400 | 11.69 | 0.53 | 4.75 | 11.52 | 11.72 | 11.52 | 432200 |
| 1714686000 | 11.16 | 0.44 | 4.10 | 11.07 | 11.22 | 10.98 | 660197 |
| 1714599600 | 10.72 | -0.41 | -3.68 | 10.86 | 11.18 | 10.66 | 869877 |
| 1714513200 | 11.13 | -0.71 | -6.00 | 11.53 | 11.58 | 11.11 | 567750 |
| 1714426800 | 11.84 | -0.37 | -3.03 | 11.8 | 11.91 | 11.64 | 221016 |
| 1714167600 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1714081200 | 12.21 | 0.15 | 1.24 | 11.89 | 12.23 | 11.85 | 300382 |
| 1713994800 | 12.06 | -0.47 | -3.75 | 12.47 | 12.5 | 12.03 | 330413 |
| 1713908400 | 12.53 | -0.03 | -0.24 | 12.5 | 12.67 | 12.49 | 345311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
