Purpose Bitcoin CAD ETF Currency Hedged Units (BTCC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.89 | 12.23 | 11.85 | 12.21 | 12.21 | 300,400 |
| 24 Apr 2024 | 12.47 | 12.50 | 12.03 | 12.06 | 12.06 | 330,400 |
| 23 Apr 2024 | 12.50 | 12.67 | 12.49 | 12.53 | 12.53 | 345,300 |
| 22 Apr 2024 | 12.49 | 12.61 | 12.40 | 12.56 | 12.56 | 469,100 |
| 19 Apr 2024 | 12.20 | 12.29 | 11.99 | 12.12 | 12.12 | 428,300 |
| 18 Apr 2024 | 11.79 | 12.10 | 11.67 | 11.98 | 11.98 | 824,500 |
| 17 Apr 2024 | 11.79 | 11.88 | 11.24 | 11.50 | 11.50 | 612,500 |
| 16 Apr 2024 | 11.90 | 11.95 | 11.63 | 11.84 | 11.84 | 335,100 |
| 15 Apr 2024 | 12.53 | 12.54 | 11.76 | 11.94 | 11.94 | 649,400 |
| 12 Apr 2024 | 13.27 | 13.27 | 12.29 | 12.65 | 12.65 | 982,100 |
| 11 Apr 2024 | 13.37 | 13.38 | 13.15 | 13.31 | 13.31 | 297,300 |
| 10 Apr 2024 | 12.80 | 13.24 | 12.75 | 13.24 | 13.24 | 371,900 |
| 09 Apr 2024 | 13.32 | 13.41 | 12.90 | 13.03 | 13.03 | 387,800 |
| 08 Apr 2024 | 13.56 | 13.63 | 13.44 | 13.53 | 13.53 | 882,500 |
| 05 Apr 2024 | 12.62 | 12.96 | 12.62 | 12.72 | 12.72 | 508,700 |
| 04 Apr 2024 | 12.71 | 13.09 | 12.69 | 12.94 | 12.94 | 457,000 |
| 03 Apr 2024 | 12.46 | 12.64 | 12.40 | 12.47 | 12.47 | 292,000 |
| 02 Apr 2024 | 12.27 | 12.53 | 12.20 | 12.50 | 12.50 | 611,200 |
| 01 Apr 2024 | 13.31 | 13.31 | 12.88 | 13.19 | 13.19 | 463,400 |
| 28 Mar 2024 | 13.42 | 13.55 | 13.32 | 13.42 | 13.42 | 429,400 |
| 27 Mar 2024 | 13.55 | 13.57 | 12.93 | 12.99 | 12.99 | 601,600 |
| 26 Mar 2024 | 13.41 | 13.42 | 13.11 | 13.14 | 13.14 | 378,100 |
| 25 Mar 2024 | 12.63 | 13.46 | 12.63 | 13.43 | 13.43 | 810,400 |
| 22 Mar 2024 | 12.16 | 12.16 | 11.85 | 12.07 | 12.07 | 655,800 |
| 21 Mar 2024 | 12.83 | 12.83 | 12.27 | 12.34 | 12.34 | 504,200 |
| 20 Mar 2024 | 12.00 | 12.51 | 11.74 | 12.46 | 12.46 | 618,900 |
| 19 Mar 2024 | 12.01 | 12.43 | 11.77 | 12.17 | 12.17 | 1,063,400 |
| 18 Mar 2024 | 12.88 | 12.97 | 12.59 | 12.67 | 12.67 | 559,000 |
| 15 Mar 2024 | 12.77 | 13.38 | 12.74 | 13.05 | 13.05 | 586,700 |
| 14 Mar 2024 | 13.77 | 13.77 | 12.98 | 13.13 | 13.13 | 851,400 |
| 13 Mar 2024 | 13.82 | 13.92 | 13.60 | 13.92 | 13.92 | 398,000 |
| 12 Mar 2024 | 13.73 | 13.86 | 13.03 | 13.57 | 13.57 | 941,500 |
| 11 Mar 2024 | 13.68 | 13.80 | 13.50 | 13.65 | 13.65 | 796,700 |
| 08 Mar 2024 | 12.92 | 13.31 | 12.55 | 13.16 | 13.16 | 1,197,700 |
| 07 Mar 2024 | 12.74 | 12.90 | 12.63 | 12.83 | 12.83 | 411,200 |
| 06 Mar 2024 | 12.69 | 12.80 | 12.37 | 12.70 | 12.70 | 965,900 |
| 05 Mar 2024 | 12.83 | 13.16 | 11.24 | 11.73 | 11.73 | 2,440,800 |
| 04 Mar 2024 | 12.40 | 12.92 | 12.40 | 12.85 | 12.85 | 1,050,400 |
| 01 Mar 2024 | 11.85 | 11.99 | 11.60 | 11.96 | 11.96 | 657,000 |
| 29 Feb 2024 | 12.00 | 12.08 | 11.45 | 11.77 | 11.77 | 973,800 |
| 28 Feb 2024 | 11.40 | 12.19 | 11.16 | 11.43 | 11.43 | 3,206,300 |
| 27 Feb 2024 | 10.78 | 10.92 | 10.69 | 10.75 | 10.75 | 557,600 |
| 26 Feb 2024 | 9.75 | 10.41 | 9.74 | 10.34 | 10.34 | 711,800 |
| 23 Feb 2024 | 9.72 | 9.72 | 9.59 | 9.69 | 9.69 | 248,500 |
| 22 Feb 2024 | 9.70 | 9.85 | 9.67 | 9.85 | 9.85 | 270,000 |
| 21 Feb 2024 | 9.67 | 9.73 | 9.61 | 9.66 | 9.66 | 431,300 |
| 20 Feb 2024 | 9.94 | 9.94 | 9.65 | 9.85 | 9.85 | 523,400 |
| 16 Feb 2024 | 9.89 | 9.94 | 9.79 | 9.84 | 9.84 | 837,300 |
| 15 Feb 2024 | 9.98 | 10.04 | 9.80 | 9.83 | 9.83 | 619,200 |
| 14 Feb 2024 | 9.81 | 9.88 | 9.73 | 9.83 | 9.83 | 590,800 |
| 13 Feb 2024 | 9.31 | 9.36 | 9.15 | 9.36 | 9.36 | 445,700 |
| 12 Feb 2024 | 9.13 | 9.55 | 9.13 | 9.53 | 9.53 | 1,001,700 |
| 09 Feb 2024 | 8.89 | 9.14 | 8.88 | 9.03 | 9.03 | 464,300 |
| 08 Feb 2024 | 8.54 | 8.69 | 8.51 | 8.69 | 8.69 | 486,600 |
| 07 Feb 2024 | 8.19 | 8.40 | 8.14 | 8.37 | 8.37 | 303,500 |
| 06 Feb 2024 | 8.12 | 8.23 | 8.12 | 8.17 | 8.17 | 192,700 |
| 05 Feb 2024 | 8.21 | 8.23 | 8.04 | 8.05 | 8.05 | 99,900 |
| 02 Feb 2024 | 8.12 | 8.25 | 8.11 | 8.14 | 8.14 | 199,500 |
| 01 Feb 2024 | 8.06 | 8.20 | 8.04 | 8.14 | 8.14 | 78,500 |
| 31 Jan 2024 | 8.12 | 8.30 | 8.08 | 8.09 | 8.09 | 162,500 |
| 30 Jan 2024 | 8.26 | 8.30 | 8.21 | 8.27 | 8.27 | 221,000 |
| 29 Jan 2024 | 7.97 | 8.23 | 7.93 | 8.19 | 8.19 | 310,600 |
| 26 Jan 2024 | 7.83 | 8.02 | 7.80 | 7.98 | 7.98 | 331,100 |
| 25 Jan 2024 | 7.58 | 7.62 | 7.50 | 7.54 | 7.54 | 178,100 |
| 24 Jan 2024 | 7.58 | 7.63 | 7.51 | 7.53 | 7.53 | 238,100 |
| 23 Jan 2024 | 7.35 | 7.51 | 7.31 | 7.44 | 7.44 | 247,900 |
| 22 Jan 2024 | 7.68 | 7.75 | 7.50 | 7.63 | 7.63 | 457,700 |
| 19 Jan 2024 | 7.78 | 7.98 | 7.64 | 7.86 | 7.86 | 392,200 |
| 18 Jan 2024 | 8.07 | 8.14 | 7.69 | 7.74 | 7.74 | 637,600 |
| 17 Jan 2024 | 8.06 | 8.15 | 8.00 | 8.09 | 8.09 | 245,900 |
| 16 Jan 2024 | 8.13 | 8.24 | 7.97 | 8.20 | 8.20 | 252,800 |
| 15 Jan 2024 | 8.08 | 8.25 | 8.01 | 8.15 | 8.15 | 379,200 |
| 12 Jan 2024 | 8.71 | 8.73 | 8.21 | 8.31 | 8.31 | 684,300 |
| 11 Jan 2024 | 9.15 | 9.38 | 8.68 | 8.76 | 8.76 | 1,985,100 |
| 10 Jan 2024 | 8.64 | 8.91 | 8.54 | 8.83 | 8.83 | 2,476,000 |
| 09 Jan 2024 | 8.92 | 8.97 | 8.85 | 8.90 | 8.90 | 931,400 |
| 08 Jan 2024 | 8.58 | 9.01 | 8.50 | 8.92 | 8.92 | 1,282,400 |
| 05 Jan 2024 | 8.36 | 8.46 | 8.22 | 8.39 | 8.39 | 422,100 |
| 04 Jan 2024 | 8.27 | 8.53 | 8.25 | 8.43 | 8.43 | 381,500 |
| 03 Jan 2024 | 8.05 | 8.30 | 8.03 | 8.15 | 8.15 | 662,700 |
| 02 Jan 2024 | 8.70 | 8.70 | 8.54 | 8.57 | 8.57 | 467,600 |
| 29 Dec 2023 | 8.22 | 8.23 | 7.93 | 8.00 | 8.00 | 474,900 |
| 28 Dec 2023 | 8.17 | 8.17 | 8.06 | 8.14 | 8.14 | 310,800 |
| 27 Dec 2023 | 8.21 | 8.32 | 8.16 | 8.30 | 8.30 | 343,900 |
| 22 Dec 2023 | 8.30 | 8.39 | 8.29 | 8.33 | 8.33 | 302,700 |
| 21 Dec 2023 | 8.37 | 8.38 | 8.28 | 8.35 | 8.35 | 273,300 |
| 20 Dec 2023 | 8.38 | 8.45 | 8.26 | 8.30 | 8.30 | 306,100 |
| 19 Dec 2023 | 8.16 | 8.16 | 7.97 | 8.05 | 8.05 | 244,600 |
| 18 Dec 2023 | 7.93 | 8.01 | 7.85 | 7.99 | 7.99 | 227,800 |
| 15 Dec 2023 | 8.03 | 8.07 | 7.97 | 8.07 | 8.07 | 244,000 |
| 14 Dec 2023 | 8.15 | 8.26 | 8.06 | 8.19 | 8.19 | 156,800 |
| 13 Dec 2023 | 7.90 | 8.20 | 7.88 | 8.20 | 8.20 | 298,800 |
| 12 Dec 2023 | 7.94 | 7.99 | 7.75 | 7.86 | 7.86 | 308,400 |
| 11 Dec 2023 | 8.00 | 8.03 | 7.66 | 7.79 | 7.79 | 751,300 |
| 08 Dec 2023 | 8.34 | 8.49 | 8.32 | 8.48 | 8.48 | 216,600 |
| 07 Dec 2023 | 8.28 | 8.38 | 8.21 | 8.24 | 8.24 | 300,600 |
| 06 Dec 2023 | 8.45 | 8.45 | 8.34 | 8.37 | 8.37 | 462,100 |
| 05 Dec 2023 | 8.02 | 8.41 | 8.02 | 8.37 | 8.37 | 596,800 |
| 04 Dec 2023 | 7.93 | 8.03 | 7.86 | 7.97 | 7.97 | 600,100 |
| 01 Dec 2023 | 7.33 | 7.45 | 7.30 | 7.39 | 7.39 | 263,300 |
| *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.