Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose Bitcoin ETF Currency Hgd (TSX: BTCC )

12.28 -0.22 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.510 4.550 4.510 4.520 104,586 +0.07(+1.57%)
Jan 30, 2023 4.540 4.570 4.410 4.450 193,030 -0.09(-1.98%)
Jan 27, 2023 4.500 4.610 4.490 4.540 151,515 +0.01(+0.22%)
Jan 26, 2023 4.560 4.560 4.490 4.530 149,247 +0.01(+0.22%)
Jan 25, 2023 4.430 4.520 4.380 4.520 127,971 +0.01(+0.22%)
Jan 24, 2023 4.490 4.530 4.460 4.510 121,419 +0.00(+0.00%)
Jan 23, 2023 4.480 4.540 4.430 4.510 197,208 +0.14(+3.20%)
Jan 20, 2023 4.150 4.380 4.090 4.370 132,589 +0.24(+5.81%)
Jan 19, 2023 4.060 4.140 4.060 4.130 52,718 +0.09(+2.23%)
Jan 18, 2023 4.220 4.220 3.980 4.040 236,893 -0.15(-3.58%)
Jan 17, 2023 4.190 4.200 4.120 4.190 299,090 +0.01(+0.24%)
Jan 16, 2023 4.100 4.200 4.040 4.180 266,612 +0.37(+9.71%)
Jan 13, 2023 3.720 3.820 3.710 3.810 198,631 +0.07(+1.87%)
Jan 12, 2023 3.550 3.740 3.550 3.740 308,827 +0.28(+8.09%)
Jan 11, 2023 3.430 3.470 3.400 3.460 70,688 +0.01(+0.29%)
Jan 10, 2023 3.400 3.450 3.380 3.450 256,410 +0.06(+1.77%)
Jan 09, 2023 3.430 3.430 3.400 3.390 210,597 +0.05(+1.50%)
Jan 06, 2023 3.300 3.360 3.280 3.340 57,475 +0.03(+0.91%)
Jan 05, 2023 3.290 3.320 3.290 3.310 27,816 +0.01(+0.30%)
Jan 04, 2023 3.290 3.340 3.290 3.300 72,027 +0.03(+0.92%)
Jan 03, 2023 3.270 3.290 3.250 3.270 21,869 +0.06(+1.87%)
Dec 30, 2022 3.210 0 -0.03(-0.93%)
Dec 29, 2022 3.240 3.270 3.240 3.240 14,026 -0.01(-0.31%)
Dec 28, 2022 3.240 3.290 3.240 3.250 94,695 -0.03(-0.91%)
Dec 23, 2022 3.280 0 +0.00(+0.00%)
Dec 22, 2022 3.280 3.280 3.230 3.280 58,412 +0.00(+0.00%)
Dec 21, 2022 3.300 3.320 3.280 3.280 17,935 -0.05(-1.50%)
Dec 20, 2022 3.290 3.350 3.290 3.330 31,264 +0.10(+3.10%)
Dec 19, 2022 3.250 3.280 3.230 3.230 56,572 -0.07(-2.12%)
Dec 16, 2022 3.340 3.370 3.280 3.300 97,957 -0.14(-4.07%)
Dec 15, 2022 3.440 3.460 3.410 3.440 76,620 -0.05(-1.43%)
Dec 14, 2022 3.520 3.600 3.480 3.490 196,249 +0.01(+0.29%)
Dec 13, 2022 3.540 3.570 3.450 3.480 75,576 +0.11(+3.26%)
Dec 12, 2022 3.350 3.370 3.330 3.370 56,335 +0.02(+0.60%)
Dec 09, 2022 3.350 3.370 3.340 3.350 70,003 +0.00(+0.00%)
Dec 08, 2022 3.310 3.400 3.300 3.350 45,102 +0.05(+1.52%)
Dec 07, 2022 3.310 3.310 3.280 3.300 53,200 -0.03(-0.90%)
Dec 06, 2022 3.350 3.350 3.320 3.330 58,054 +0.01(+0.30%)
Dec 05, 2022 3.360 3.400 3.310 3.320 83,708 -0.02(-0.60%)
Dec 02, 2022 3.270 3.360 3.270 3.340 67,539 +0.04(+1.21%)
Dec 01, 2022 3.420 3.420 3.300 3.300 71,084 -0.14(-4.07%)
Nov 30, 2022 3.350 3.450 3.250 3.440 192,737 +0.20(+6.17%)
Nov 29, 2022 3.210 3.240 3.190 3.240 24,898 +0.03(+0.93%)
Nov 28, 2022 3.220 3.220 3.080 3.210 76,786 -0.07(-2.13%)
Nov 25, 2022 3.170 3.290 3.140 3.280 59,194 +0.07(+2.18%)
Nov 24, 2022 3.200 3.290 3.190 3.210 11,668 -0.02(-0.62%)
Nov 23, 2022 3.240 3.250 3.170 3.230 75,411 -0.02(-0.62%)
Nov 22, 2022 3.100 3.250 3.100 3.250 156,307 +0.18(+5.86%)
Nov 21, 2022 3.200 3.200 3.050 3.070 147,707 -0.15(-4.66%)
Nov 18, 2022 3.280 3.320 3.220 3.220 58,029 -0.11(-3.30%)
Nov 17, 2022 3.260 3.370 3.250 3.330 132,784 +0.10(+3.10%)
Nov 16, 2022 3.290 3.290 3.220 3.230 261,059 -0.06(-1.82%)
Nov 15, 2022 3.240 3.360 3.240 3.290 515,573 +0.12(+3.79%)
Nov 14, 2022 3.260 3.290 3.160 3.170 399,390 -0.15(-4.52%)
Nov 11, 2022 3.260 3.440 3.220 3.320 924,970 -0.25(-7.00%)
Nov 10, 2022 3.330 3.600 3.290 3.570 1,087,990 +0.38(+11.91%)
Nov 09, 2022 3.360 3.500 3.170 3.190 2,019,028 -0.38(-10.64%)
Nov 08, 2022 3.840 4.050 3.330 3.570 2,264,153 -0.51(-12.50%)
Nov 07, 2022 4.080 4.100 4.050 4.080 440,747 -0.07(-1.69%)
Nov 04, 2022 4.100 4.180 4.060 4.150 260,349 +0.16(+4.01%)
Nov 03, 2022 3.950 4.000 3.940 3.990 79,110 +0.01(+0.25%)
Nov 02, 2022 4.020 4.080 3.950 3.980 266,647 -0.04(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.