Purpose Bitcoin ETF (BTCC)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 18.26 | 0.19 | 1.05 | 18.04 | 18.39 | 17.94 | 398373 |
| 1735857600 | 18.07 | 0.75 | 4.33 | 17.91 | 18.16 | 17.81 | 617148 |
| 1735684800 | 17.32 | -0.16 | -0.92 | 17.77 | 17.84 | 17.28 | 382351 |
| 1735598400 | 17.48 | -0.07 | -0.40 | 17.23 | 17.61 | 16.92 | 733540 |
| 1735339200 | 17.55 | -0.85 | -4.62 | 17.91 | 17.91 | 17.32 | 523334 |
| 1735069200 | 18.4 | 1.12 | 6.48 | 18 | 18.42 | 17.93 | 356495 |
| 1734993600 | 17.28 | -0.64 | -3.57 | 17.75 | 17.75 | 17.17 | 753370 |
| 1734734400 | 17.92 | 0.01 | 0.06 | 17.66 | 18.18 | 17.65 | 919946 |
| 1734648000 | 17.91 | -0.82 | -4.38 | 19.05 | 19.16 | 17.76 | 1600990 |
| 1734561600 | 18.73 | -1.18 | -5.93 | 19.53 | 19.59 | 18.63 | 2087913 |
| 1734475200 | 19.91 | 0.18 | 0.91 | 20.1 | 20.23 | 19.71 | 702171 |
| 1734388800 | 19.73 | 0.76 | 4.01 | 19.45 | 20.14 | 19.45 | 1659901 |
| 1734129600 | 18.97 | 0.33 | 1.77 | 18.72 | 19.02 | 18.59 | 1114067 |
| 1734043200 | 18.64 | -0.28 | -1.48 | 18.92 | 19.13 | 18.5 | 1432727 |
| 1733956800 | 18.92 | 0.94 | 5.23 | 18.39 | 18.99 | 18.37 | 983748 |
| 1733870400 | 17.98 | 0.05 | 0.28 | 18.26 | 18.33 | 17.56 | 3304595 |
| 1733784000 | 17.93 | -0.98 | -5.18 | 18.48 | 18.71 | 17.92 | 1576070 |
| 1733524800 | 18.91 | 0.41 | 2.22 | 18.54 | 18.99 | 18.41 | 1679573 |
| 1733438400 | 18.5 | 0.04 | 0.22 | 19.15 | 19.34 | 18.26 | 2404863 |
| 1733352000 | 18.46 | 0.64 | 3.59 | 17.86 | 18.51 | 17.65 | 989074 |
| 1733265600 | 17.82 | -0.03 | -0.17 | 17.57 | 17.97 | 17.46 | 790713 |
| 1733179200 | 17.85 | -0.32 | -1.76 | 17.91 | 18.19 | 17.62 | 787433 |
| 1732920000 | 18.17 | 0.47 | 2.66 | 18.15 | 18.44 | 18.09 | 704244 |
| 1732833600 | 17.7 | -0.32 | -1.78 | 17.83 | 17.89 | 17.67 | 382359 |
| 1732747200 | 18.02 | 1.05 | 6.19 | 17.64 | 18.16 | 17.58 | 951365 |
| 1732660800 | 16.97 | -0.75 | -4.23 | 17.19 | 17.68 | 16.87 | 1724743 |
| 1732574400 | 17.72 | -0.79 | -4.27 | 18.18 | 18.18 | 17.61 | 1800769 |
| 1732315200 | 18.51 | 0.17 | 0.93 | 18.25 | 18.62 | 18.14 | 1419707 |
| 1732228800 | 18.34 | 0.73 | 4.15 | 18.14 | 18.52 | 17.86 | 1763464 |
| 1732142400 | 17.61 | 0.33 | 1.91 | 17.69 | 17.74 | 17.4 | 1111948 |
| 1732056000 | 17.28 | 0.19 | 1.11 | 17.08 | 17.57 | 17.04 | 1460419 |
| 1731969600 | 17.09 | 0.02 | 0.12 | 16.89 | 17.3 | 16.73 | 1093167 |
| 1731710400 | 17.07 | 0.74 | 4.53 | 16.629999 | 17.09 | 16.379999 | 1043827 |
| 1731624000 | 16.329999 | -0.43 | -2.57 | 17.07 | 17.15 | 16.329999 | 1719593 |
| 1731537600 | 16.76 | 0.06 | 0.36 | 16.78 | 17.45 | 16.69 | 2961689 |
| 1731451200 | 16.7 | 0.44 | 2.71 | 16.07 | 16.79 | 15.9 | 1997564 |
| 1731364800 | 16.26 | 1.94 | 13.55 | 15.26 | 16.329999 | 15.24 | 2246162 |
| 1731105600 | 14.32 | 0.02 | 0.14 | 14.24 | 14.43 | 14.13 | 741392 |
| 1731019200 | 14.3 | 0.05 | 0.35 | 13.99 | 14.36 | 13.93 | 693328 |
| 1730932800 | 14.25 | 1.3 | 10.04 | 13.87 | 14.27 | 13.72 | 1405911 |
| 1730846400 | 12.95 | 0.41 | 3.27 | 12.92 | 13.13 | 12.81 | 624952 |
| 1730760000 | 12.54 | -0.37 | -2.87 | 12.78 | 12.81 | 12.53 | 552137 |
| 1730497200 | 12.91 | -0.14 | -1.07 | 13.08 | 13.34 | 12.82 | 966555 |
| 1730410800 | 13.05 | -0.35 | -2.61 | 13.42 | 13.43 | 13.04 | 762685 |
| 1730324400 | 13.4 | -0.13 | -0.96 | 13.38 | 13.52 | 13.33 | 492634 |
| 1730238000 | 13.53 | 0.53 | 4.08 | 13.28 | 13.74 | 13.22 | 1479108 |
| 1730151600 | 13 | 0.54 | 4.33 | 12.84 | 13.05 | 12.78 | 947010 |
| 1729892400 | 12.46 | -0.28 | -2.20 | 12.7 | 12.84 | 12.3 | 1204110 |
| 1729806000 | 12.74 | 0.35 | 2.82 | 12.6 | 12.75 | 12.57 | 430281 |
| 1729719600 | 12.39 | -0.21 | -1.67 | 12.42 | 12.48 | 12.15 | 418589 |
| 1729633200 | 12.6 | -0.04 | -0.32 | 12.51 | 12.64 | 12.45 | 292986 |
| 1729546800 | 12.64 | -0.18 | -1.40 | 12.69 | 12.69 | 12.48 | 470041 |
| 1729287600 | 12.82 | 0.35 | 2.81 | 12.66 | 12.89 | 12.66 | 492545 |
| 1729201200 | 12.47 | -0.18 | -1.42 | 12.52 | 12.63 | 12.45 | 372473 |
| 1729114800 | 12.65 | 0.14 | 1.12 | 12.67 | 12.76 | 12.54 | 450915 |
| 1729028400 | 12.51 | 0.74 | 6.29 | 12.27 | 12.7 | 12.1 | 1272974 |
| 1728682800 | 11.77 | 0.65 | 5.85 | 11.44 | 11.83 | 11.44 | 465639 |
| 1728596400 | 11.12 | -0.49 | -4.22 | 11.4 | 11.4 | 10.96 | 309367 |
| 1728510000 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 0 |
| 1728423600 | 11.61 | -0.21 | -1.78 | 11.67 | 11.76 | 11.53 | 245340 |
| 1728337200 | 11.82 | 0.17 | 1.46 | 11.76 | 12.03 | 11.7 | 291961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
