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 )

12.71 -0.19 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 7.630 7.910 7.850 238,690 +0.13(+1.68%)
Jan 28, 2022 7.570 7.730 7.470 7.720 235,071 +0.47(+6.48%)
Jan 27, 2022 7.530 7.580 7.250 7.250 213,349 -0.31(-4.10%)
Jan 26, 2022 7.860 7.940 7.490 7.560 587,004 +0.03(+0.40%)
Jan 25, 2022 7.500 7.670 7.340 7.530 555,583 -0.08(-1.05%)
Jan 24, 2022 6.890 7.680 6.780 7.610 1,602,545 -0.24(-3.06%)
Jan 21, 2022 7.910 7.990 7.700 7.850 856,038 -0.87(-9.98%)
Jan 20, 2022 8.680 8.880 8.680 8.720 297,452 +0.23(+2.71%)
Jan 19, 2022 8.640 8.710 8.490 8.490 122,285 -0.04(-0.47%)
Jan 18, 2022 8.470 8.550 8.440 8.530 193,607 -0.09(-1.04%)
Jan 17, 2022 8.760 8.760 8.560 8.620 113,617 -0.20(-2.27%)
Jan 14, 2022 8.670 8.860 8.620 8.820 208,524 +0.09(+1.03%)
Jan 13, 2022 9.020 9.070 8.660 8.730 341,994 -0.22(-2.46%)
Jan 12, 2022 8.960 8.990 8.880 8.950 318,635 +0.20(+2.29%)
Jan 11, 2022 8.490 8.820 8.450 8.750 413,200 +0.21(+2.46%)
Jan 10, 2022 8.150 8.600 8.090 8.540 861,597 -0.04(-0.47%)
Jan 07, 2022 8.550 8.620 8.300 8.580 629,994 -0.27(-3.05%)
Jan 06, 2022 8.750 8.920 8.700 8.850 247,907 -0.12(-1.34%)
Jan 05, 2022 9.480 9.570 8.940 8.970 1,149,375 -0.49(-5.18%)
Jan 04, 2022 9.610 9.720 9.300 9.460 386,325 +0.07(+0.75%)
Dec 31, 2021 9.390 9.390 9.390 0 -0.26(-2.69%)
Dec 30, 2021 9.670 9.780 9.620 9.650 457,055 -0.03(-0.31%)
Dec 29, 2021 9.700 9.820 9.610 9.680 316,349 -0.85(-8.07%)
Dec 24, 2021 10.53 10.53 10.53 0 +0.10(+0.96%)
Dec 23, 2021 9.940 10.51 9.910 10.43 815,385 +0.41(+4.09%)
Dec 22, 2021 9.990 10.06 9.920 10.02 213,665 +0.09(+0.91%)
Dec 21, 2021 9.970 10.00 9.880 9.930 231,329 +0.32(+3.33%)
Dec 20, 2021 9.290 9.640 9.290 9.610 279,283 +0.16(+1.69%)
Dec 17, 2021 9.520 9.670 9.280 9.450 828,077 -0.37(-3.77%)
Dec 16, 2021 9.990 9.990 9.720 9.820 261,513 -0.25(-2.48%)
Dec 15, 2021 9.750 10.11 9.510 10.07 545,149 +0.31(+3.18%)
Dec 14, 2021 9.530 9.780 9.480 9.760 305,633 +0.25(+2.63%)
Dec 13, 2021 9.810 9.810 9.340 9.510 1,291,274 -0.39(-3.94%)
Dec 10, 2021 10.11 10.16 9.660 9.900 864,163 +0.16(+1.64%)
Dec 09, 2021 10.06 10.06 9.680 9.740 597,597 -0.65(-6.26%)
Dec 08, 2021 10.30 10.49 10.22 10.39 311,817 +0.06(+0.58%)
Dec 07, 2021 10.45 10.66 10.28 10.33 687,146 +0.34(+3.40%)
Dec 06, 2021 9.960 10.10 9.770 9.990 748,637 -0.96(-8.77%)
Dec 03, 2021 11.65 11.65 10.54 10.95 1,126,608 -0.74(-6.33%)
Dec 02, 2021 11.61 11.77 11.47 11.69 363,544 +0.05(+0.43%)
Dec 01, 2021 11.97 12.13 11.60 11.64 461,631 -0.14(-1.19%)
Nov 30, 2021 12.01 12.16 11.58 11.78 461,199 -0.13(-1.09%)
Nov 29, 2021 11.78 12.08 11.64 11.91 342,294 +0.70(+6.24%)
Nov 26, 2021 11.26 11.28 11.08 11.21 688,489 -0.91(-7.51%)
Nov 25, 2021 12.08 12.21 12.02 12.12 301,742 +0.34(+2.89%)
Nov 24, 2021 11.54 11.78 11.47 11.78 389,492 -0.09(-0.76%)
Nov 23, 2021 11.78 11.87 11.63 11.87 335,287 +0.41(+3.58%)
Nov 22, 2021 11.99 12.00 11.43 11.46 393,738 -0.42(-3.54%)
Nov 19, 2021 11.91 11.99 11.84 11.88 356,605 -0.03(-0.25%)
Nov 18, 2021 12.09 12.01 11.63 11.91 772,675 -0.51(-4.11%)
Nov 17, 2021 12.35 12.46 12.19 12.42 387,460 +0.15(+1.22%)
Nov 16, 2021 12.49 12.62 12.17 12.27 845,178 -0.84(-6.41%)
Nov 15, 2021 13.35 13.39 13.06 13.11 352,164 -0.06(-0.46%)
Nov 12, 2021 13.09 13.21 12.78 13.17 486,283 -0.15(-1.13%)
Nov 11, 2021 13.29 13.46 13.25 13.32 274,371 -0.18(-1.33%)
Nov 10, 2021 14.06 13.38 13.50 622,835 -0.33(-2.39%)
Nov 09, 2021 13.95 13.99 13.59 13.83 617,062 +0.25(+1.84%)
Nov 08, 2021 13.48 13.67 13.38 13.58 579,027 +1.01(+8.04%)
Nov 05, 2021 12.63 12.73 12.48 12.57 308,346 +0.00(+0.00%)
Nov 04, 2021 12.75 12.84 12.46 12.57 418,569 -0.38(-2.93%)
Nov 03, 2021 12.82 13.03 12.40 12.95 462,569 -0.11(-0.84%)
Nov 02, 2021 13.02 13.21 12.94 13.06 458,486 +0.46(+3.65%)
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.