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 )

13.01 +0.30 (+2.36%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 3, 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 (%)
Mar 31, 2023 5.480 5.570 5.480 5.510 181,361 +0.07(+1.29%)
Mar 30, 2023 5.540 5.560 5.380 5.440 260,226 -0.09(-1.63%)
Mar 29, 2023 5.520 5.550 5.470 5.530 181,862 +0.20(+3.75%)
Mar 28, 2023 5.220 5.340 5.200 5.330 423,133 +0.08(+1.52%)
Mar 27, 2023 5.410 5.410 5.160 5.250 175,841 -0.17(-3.14%)
Mar 24, 2023 5.440 5.500 5.360 5.420 175,688 -0.12(-2.17%)
Mar 23, 2023 5.340 5.590 5.310 5.540 317,971 +0.34(+6.54%)
Mar 22, 2023 5.520 5.630 5.180 5.200 573,897 -0.30(-5.45%)
Mar 21, 2023 5.480 5.540 5.410 5.500 222,000 +0.08(+1.48%)
Mar 20, 2023 5.490 5.490 5.350 5.420 424,283 +0.16(+3.04%)
Mar 17, 2023 5.170 5.270 5.090 5.260 279,686 +0.39(+8.01%)
Mar 16, 2023 4.820 4.900 4.790 4.870 192,971 +0.11(+2.31%)
Mar 15, 2023 4.860 4.910 4.660 4.760 272,167 -0.13(-2.66%)
Mar 14, 2023 5.050 5.090 4.730 4.890 389,784 +0.15(+3.16%)
Mar 13, 2023 4.370 4.780 4.170 4.740 804,451 +0.87(+22.48%)
Mar 10, 2023 3.890 3.940 3.830 3.870 188,954 -0.03(-0.77%)
Mar 09, 2023 4.250 4.250 3.900 3.900 722,904 -0.40(-9.30%)
Mar 08, 2023 4.290 4.340 4.280 4.300 91,875 +0.00(+0.00%)
Mar 07, 2023 4.330 4.370 4.280 4.300 126,067 -0.06(-1.38%)
Mar 06, 2023 4.380 4.420 4.360 4.360 100,274 +0.01(+0.23%)
Mar 03, 2023 4.380 4.380 4.340 4.350 211,327 -0.22(-4.81%)
Mar 02, 2023 4.550 4.600 4.540 4.570 90,816 +0.00(+0.00%)
Mar 01, 2023 4.620 4.670 4.560 4.570 72,720 +0.01(+0.22%)
Feb 28, 2023 4.580 4.610 4.530 4.560 372,271 +0.00(+0.00%)
Feb 27, 2023 4.640 4.670 4.520 4.560 111,969 +0.03(+0.66%)
Feb 24, 2023 4.640 4.660 4.460 4.530 253,035 -0.15(-3.21%)
Feb 23, 2023 4.710 4.710 4.640 4.680 79,992 +0.04(+0.86%)
Feb 22, 2023 4.700 4.700 4.600 4.640 507,212 -0.13(-2.73%)
Feb 21, 2023 4.830 4.850 4.760 4.770 191,330 -0.08(-1.65%)
Feb 17, 2023 4.850 0 +0.05(+1.04%)
Feb 16, 2023 4.800 4.930 4.760 4.800 315,574 +0.07(+1.48%)
Feb 15, 2023 4.470 4.750 4.450 4.730 165,761 +0.37(+8.49%)
Feb 14, 2023 4.200 4.360 4.200 4.360 383,111 +0.13(+3.07%)
Feb 13, 2023 4.200 4.240 4.180 4.230 105,548 -0.03(-0.70%)
Feb 10, 2023 4.250 4.280 4.210 4.260 99,023 -0.05(-1.16%)
Feb 09, 2023 4.460 4.470 4.270 4.310 401,113 -0.16(-3.58%)
Feb 08, 2023 4.520 4.520 4.430 4.470 166,549 -0.07(-1.54%)
Feb 07, 2023 4.500 4.570 4.460 4.540 96,467 +0.03(+0.67%)
Feb 06, 2023 4.470 4.530 4.450 4.510 128,224 -0.06(-1.31%)
Feb 03, 2023 4.570 4.640 4.550 4.570 100,600 -0.12(-2.56%)
Feb 02, 2023 4.690 4.730 4.620 4.690 223,990 +0.07(+1.52%)
Feb 01, 2023 4.530 4.640 4.470 4.620 1,275,186 +0.10(+2.21%)
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%)
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.