Purpose Bitcoin CAD ETF Non-Currency Hedged Units (BTCC-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.56 | 11.70 | 11.52 | 11.57 | 11.57 | 22,880 |
| 25 Apr 2024 | 11.47 | 11.71 | 11.47 | 11.71 | 11.71 | 18,443 |
| 24 Apr 2024 | 11.99 | 12.02 | 11.56 | 11.60 | 11.60 | 94,182 |
| 23 Apr 2024 | 12.02 | 12.17 | 12.00 | 12.05 | 12.05 | 73,123 |
| 22 Apr 2024 | 11.99 | 12.13 | 11.93 | 12.08 | 12.08 | 63,216 |
| 19 Apr 2024 | 11.76 | 11.80 | 11.56 | 11.67 | 11.67 | 79,808 |
| 18 Apr 2024 | 11.34 | 11.62 | 11.26 | 11.52 | 11.52 | 125,891 |
| 17 Apr 2024 | 11.31 | 11.41 | 10.84 | 11.10 | 11.10 | 152,875 |
| 16 Apr 2024 | 11.46 | 11.50 | 11.21 | 11.39 | 11.39 | 50,574 |
| 15 Apr 2024 | 12.01 | 12.05 | 11.36 | 11.50 | 11.50 | 60,352 |
| 12 Apr 2024 | 12.74 | 12.74 | 11.86 | 12.13 | 12.13 | 116,649 |
| 11 Apr 2024 | 12.83 | 12.84 | 12.63 | 12.76 | 12.76 | 38,448 |
| 10 Apr 2024 | 12.29 | 12.69 | 12.27 | 12.69 | 12.69 | 70,742 |
| 09 Apr 2024 | 12.83 | 12.84 | 12.40 | 12.52 | 12.52 | 46,343 |
| 08 Apr 2024 | 13.08 | 13.10 | 12.96 | 13.02 | 13.02 | 95,564 |
| 05 Apr 2024 | 12.15 | 12.41 | 12.14 | 12.23 | 12.23 | 33,698 |
| 04 Apr 2024 | 12.24 | 12.58 | 12.20 | 12.42 | 12.42 | 171,882 |
| 03 Apr 2024 | 11.95 | 12.12 | 11.90 | 11.95 | 11.95 | 95,738 |
| 02 Apr 2024 | 11.80 | 12.02 | 11.72 | 12.00 | 12.00 | 119,890 |
| 01 Apr 2024 | 12.70 | 12.74 | 12.39 | 12.66 | 12.66 | 107,157 |
| 28 Mar 2024 | 12.90 | 13.01 | 12.80 | 12.89 | 12.89 | 565,730 |
| 27 Mar 2024 | 13.00 | 13.00 | 12.43 | 12.46 | 12.46 | 211,548 |
| 26 Mar 2024 | 12.85 | 12.88 | 12.61 | 12.61 | 12.61 | 164,497 |
| 25 Mar 2024 | 12.15 | 12.91 | 12.15 | 12.90 | 12.90 | 296,345 |
| 22 Mar 2024 | 11.65 | 11.68 | 11.39 | 11.62 | 11.62 | 99,152 |
| 21 Mar 2024 | 12.30 | 12.30 | 11.80 | 11.82 | 11.82 | 120,751 |
| 20 Mar 2024 | 11.50 | 11.99 | 11.30 | 11.93 | 11.93 | 685,818 |
| 19 Mar 2024 | 11.56 | 11.94 | 11.31 | 11.68 | 11.68 | 436,184 |
| 18 Mar 2024 | 12.34 | 12.43 | 12.09 | 12.16 | 12.16 | 218,621 |
| 15 Mar 2024 | 12.32 | 12.82 | 12.27 | 12.48 | 12.48 | 171,682 |
| 14 Mar 2024 | 13.19 | 13.21 | 12.42 | 12.55 | 12.55 | 310,510 |
| 13 Mar 2024 | 13.24 | 13.35 | 13.11 | 13.35 | 13.35 | 231,559 |
| 12 Mar 2024 | 13.18 | 13.29 | 12.48 | 12.97 | 12.97 | 250,683 |
| 11 Mar 2024 | 13.13 | 13.25 | 12.96 | 13.12 | 13.12 | 748,743 |
| 08 Mar 2024 | 12.35 | 12.76 | 12.05 | 12.60 | 12.60 | 490,593 |
| 07 Mar 2024 | 12.23 | 12.36 | 12.13 | 12.32 | 12.32 | 472,274 |
| 06 Mar 2024 | 12.12 | 12.28 | 11.92 | 12.18 | 12.18 | 252,737 |
| 05 Mar 2024 | 12.29 | 12.60 | 10.79 | 11.23 | 11.23 | 1,427,298 |
| 04 Mar 2024 | 11.89 | 12.35 | 11.89 | 12.34 | 12.34 | 481,587 |
| 01 Mar 2024 | 11.32 | 11.50 | 11.12 | 11.50 | 11.50 | 136,991 |
| 29 Feb 2024 | 11.50 | 11.55 | 10.97 | 11.28 | 11.28 | 471,981 |
| 28 Feb 2024 | 10.91 | 11.70 | 10.70 | 10.97 | 10.97 | 1,224,268 |
| 27 Feb 2024 | 10.33 | 10.45 | 10.24 | 10.33 | 10.33 | 430,068 |
| 26 Feb 2024 | 9.32 | 10.00 | 9.32 | 9.93 | 9.93 | 730,322 |
| 23 Feb 2024 | 9.30 | 9.31 | 9.20 | 9.28 | 9.28 | 132,220 |
| 22 Feb 2024 | 9.30 | 9.45 | 9.27 | 9.44 | 9.44 | 126,309 |
| 21 Feb 2024 | 9.24 | 9.33 | 9.21 | 9.24 | 9.24 | 99,336 |
| 20 Feb 2024 | 9.49 | 9.52 | 9.26 | 9.45 | 9.45 | 219,133 |
| 16 Feb 2024 | 9.49 | 9.54 | 9.40 | 9.44 | 9.44 | 395,863 |
| 15 Feb 2024 | 9.53 | 9.62 | 9.41 | 9.42 | 9.42 | 352,718 |
| 14 Feb 2024 | 9.38 | 9.46 | 9.32 | 9.41 | 9.41 | 323,663 |
| 13 Feb 2024 | 8.92 | 8.98 | 8.79 | 8.96 | 8.96 | 526,251 |
| 12 Feb 2024 | 8.75 | 9.17 | 8.75 | 9.13 | 9.13 | 1,310,889 |
| 09 Feb 2024 | 8.52 | 8.76 | 8.52 | 8.65 | 8.65 | 447,200 |
| 08 Feb 2024 | 8.18 | 8.29 | 8.16 | 8.27 | 8.27 | 272,870 |
| 07 Feb 2024 | 7.83 | 8.04 | 7.80 | 8.01 | 8.01 | 302,870 |
| 06 Feb 2024 | 7.78 | 7.88 | 7.78 | 7.83 | 7.83 | 375,904 |
| 05 Feb 2024 | 7.86 | 7.88 | 7.69 | 7.70 | 7.70 | 68,983 |
| 02 Feb 2024 | 7.76 | 7.89 | 7.76 | 7.79 | 7.79 | 1,131,732 |
| 01 Feb 2024 | 7.69 | 7.86 | 7.69 | 7.83 | 7.83 | 146,053 |
| 31 Jan 2024 | 7.77 | 7.94 | 7.72 | 7.72 | 7.72 | 151,028 |
| 30 Jan 2024 | 7.90 | 7.94 | 7.86 | 7.92 | 7.92 | 371,868 |
| 29 Jan 2024 | 7.62 | 7.86 | 7.60 | 7.84 | 7.84 | 201,364 |
| 26 Jan 2024 | 7.47 | 7.67 | 7.47 | 7.62 | 7.62 | 1,152,017 |
| 25 Jan 2024 | 7.26 | 7.28 | 7.21 | 7.22 | 7.22 | 44,746 |
| 24 Jan 2024 | 7.24 | 7.30 | 7.19 | 7.20 | 7.20 | 153,496 |
| 23 Jan 2024 | 7.02 | 7.18 | 6.99 | 7.09 | 7.09 | 236,875 |
| 22 Jan 2024 | 7.36 | 7.42 | 7.15 | 7.29 | 7.29 | 494,219 |
| 19 Jan 2024 | 7.44 | 7.65 | 7.32 | 7.53 | 7.53 | 529,329 |
| 18 Jan 2024 | 7.75 | 7.77 | 7.36 | 7.41 | 7.41 | 751,065 |
| 17 Jan 2024 | 7.75 | 7.80 | 7.65 | 7.74 | 7.74 | 1,397,183 |
| 16 Jan 2024 | 7.77 | 7.88 | 7.66 | 7.83 | 7.83 | 721,137 |
| 15 Jan 2024 | 7.73 | 7.85 | 7.66 | 7.81 | 7.81 | 63,650 |
| 12 Jan 2024 | 8.32 | 8.35 | 7.84 | 7.90 | 7.90 | 1,888,370 |
| 11 Jan 2024 | 8.61 | 8.94 | 8.31 | 8.38 | 8.38 | 1,289,409 |
| 10 Jan 2024 | 8.28 | 8.55 | 8.16 | 8.55 | 8.55 | 944,530 |
| 09 Jan 2024 | 8.54 | 8.58 | 8.47 | 8.51 | 8.51 | 393,181 |
| 08 Jan 2024 | 8.21 | 8.61 | 8.15 | 8.55 | 8.55 | 865,802 |
| 05 Jan 2024 | 7.98 | 8.10 | 7.87 | 8.03 | 8.03 | 429,918 |
| 04 Jan 2024 | 7.89 | 8.16 | 7.89 | 8.07 | 8.07 | 179,030 |
| 03 Jan 2024 | 7.69 | 7.94 | 7.67 | 7.80 | 7.80 | 419,328 |
| 02 Jan 2024 | 8.19 | 8.74 | 8.17 | 8.18 | 8.18 | 301,799 |
| 29 Dec 2023 | 7.89 | 7.89 | 7.58 | 7.67 | 7.67 | 389,548 |
| 28 Dec 2023 | 7.84 | 7.87 | 7.72 | 7.87 | 7.87 | 191,192 |
| 27 Dec 2023 | 7.84 | 7.98 | 7.82 | 7.96 | 7.96 | 807,579 |
| 22 Dec 2023 | 7.95 | 8.04 | 7.94 | 7.99 | 7.99 | 205,939 |
| 21 Dec 2023 | 8.02 | 8.03 | 7.92 | 8.00 | 8.00 | 255,281 |
| 20 Dec 2023 | 7.99 | 8.08 | 7.90 | 7.94 | 7.94 | 326,295 |
| 19 Dec 2023 | 7.78 | 7.78 | 7.63 | 7.70 | 7.70 | 173,480 |
| 18 Dec 2023 | 7.55 | 7.66 | 7.51 | 7.66 | 7.66 | 77,821 |
| 15 Dec 2023 | 7.72 | 7.72 | 7.62 | 7.71 | 7.71 | 268,484 |
| 14 Dec 2023 | 7.79 | 7.91 | 7.72 | 7.85 | 7.85 | 164,639 |
| 13 Dec 2023 | 7.55 | 7.84 | 7.53 | 7.84 | 7.84 | 204,533 |
| 12 Dec 2023 | 7.59 | 7.63 | 7.43 | 7.53 | 7.53 | 211,514 |
| 11 Dec 2023 | 7.66 | 7.67 | 7.35 | 7.44 | 7.44 | 251,767 |
| 08 Dec 2023 | 7.95 | 8.12 | 7.95 | 8.12 | 8.12 | 249,982 |
| 07 Dec 2023 | 7.93 | 8.02 | 7.87 | 7.91 | 7.91 | 187,709 |
| 06 Dec 2023 | 8.06 | 8.09 | 7.99 | 8.01 | 8.01 | 302,677 |
| 05 Dec 2023 | 7.68 | 8.04 | 7.68 | 8.02 | 8.02 | 541,899 |
| 04 Dec 2023 | 7.57 | 7.67 | 7.50 | 7.63 | 7.63 | 721,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.