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 (%)
Oct 31, 2022 4.070 4.070 3.980 4.010 272,102 -0.03(-0.74%)
Oct 28, 2022 4.010 4.080 4.000 4.040 117,754 -0.02(-0.49%)
Oct 27, 2022 4.080 4.080 4.020 4.060 309,704 -0.01(-0.25%)
Oct 26, 2022 4.000 4.130 4.000 4.070 518,003 +0.09(+2.26%)
Oct 25, 2022 3.820 4.010 3.820 3.980 540,020 +0.18(+4.74%)
Oct 24, 2022 3.810 3.830 3.770 3.800 227,479 +0.02(+0.53%)
Oct 21, 2022 3.730 3.790 3.720 3.780 353,880 +0.02(+0.53%)
Oct 20, 2022 3.800 3.800 3.730 3.760 281,083 -0.02(-0.53%)
Oct 19, 2022 3.780 3.790 3.760 3.780 113,565 +0.00(+0.00%)
Oct 18, 2022 3.870 3.880 3.760 3.780 275,027 -0.06(-1.56%)
Oct 17, 2022 3.840 3.870 3.820 3.840 295,303 +0.08(+2.13%)
Oct 14, 2022 3.890 3.890 3.760 3.760 369,389 -0.06(-1.57%)
Oct 13, 2022 3.600 3.830 3.590 3.820 738,052 +0.04(+1.06%)
Oct 12, 2022 3.760 3.780 3.750 3.780 229,549 +0.04(+1.07%)
Oct 11, 2022 3.770 3.780 3.720 3.740 245,626 -0.09(-2.35%)
Oct 07, 2022 3.830 0 -0.11(-2.79%)
Oct 06, 2022 3.980 3.990 3.920 3.940 263,068 -0.02(-0.51%)
Oct 05, 2022 3.940 4.010 3.890 3.960 418,812 -0.01(-0.25%)
Oct 04, 2022 3.950 3.990 3.920 3.970 287,028 +0.12(+3.12%)
Oct 03, 2022 3.800 3.870 3.760 3.850 187,212 +0.01(+0.26%)
Sep 30, 2022 3.800 3.970 3.800 3.840 260,806 +0.01(+0.26%)
Sep 29, 2022 3.800 3.860 3.700 3.830 511,351 -0.03(-0.78%)
Sep 28, 2022 3.750 3.870 3.750 3.860 416,352 +0.09(+2.39%)
Sep 27, 2022 3.970 4.020 3.710 3.770 714,727 +0.00(+0.00%)
Sep 26, 2022 3.760 3.790 3.740 3.770 149,122 +0.07(+1.89%)
Sep 23, 2022 3.760 3.760 3.640 3.700 337,568 -0.11(-2.89%)
Sep 22, 2022 3.750 3.830 3.700 3.810 160,615 +0.07(+1.87%)
Sep 21, 2022 3.810 3.900 3.690 3.740 663,899 +0.01(+0.27%)
Sep 20, 2022 3.730 3.800 3.700 3.730 304,557 -0.12(-3.12%)
Sep 19, 2022 3.710 3.850 3.680 3.850 534,157 -0.02(-0.52%)
Sep 16, 2022 3.880 3.890 3.810 3.870 180,175 -0.04(-1.02%)
Sep 15, 2022 3.960 3.980 3.850 3.910 165,792 -0.03(-0.76%)
Sep 14, 2022 4.020 4.020 3.870 3.940 154,638 -0.06(-1.50%)
Sep 13, 2022 4.220 4.230 3.960 4.000 279,749 -0.43(-9.71%)
Sep 12, 2022 4.380 4.430 4.350 4.430 437,923 +0.22(+5.23%)
Sep 09, 2022 4.150 4.230 4.140 4.210 222,100 +0.39(+10.21%)
Sep 08, 2022 3.780 3.820 3.750 3.820 476,268 +0.06(+1.60%)
Sep 07, 2022 3.700 3.790 3.700 3.760 183,698 +0.04(+1.08%)
Sep 06, 2022 3.930 3.930 3.700 3.720 341,075 -0.21(-5.34%)
Sep 02, 2022 3.930 0 +0.00(+0.00%)
Sep 01, 2022 3.930 3.950 3.860 3.930 237,823 -0.06(-1.50%)
Aug 31, 2022 4.000 4.030 3.930 3.990 275,028 +0.04(+1.01%)
Aug 30, 2022 4.030 4.030 3.860 3.950 557,697 -0.03(-0.75%)
Aug 29, 2022 3.960 4.030 3.940 3.980 249,153 -0.10(-2.45%)
Aug 26, 2022 4.300 4.300 4.060 4.080 322,132 -0.20(-4.67%)
Aug 25, 2022 4.270 4.290 4.240 4.280 78,644 -0.01(-0.23%)
Aug 24, 2022 4.240 4.320 4.230 4.290 118,495 +0.04(+0.94%)
Aug 23, 2022 4.220 4.280 4.220 4.250 135,247 +0.10(+2.41%)
Aug 22, 2022 4.160 4.240 4.140 4.150 175,883 -0.07(-1.66%)
Aug 19, 2022 4.260 4.270 4.180 4.220 382,326 -0.39(-8.46%)
Aug 18, 2022 4.640 4.650 4.600 4.610 57,947 +0.01(+0.22%)
Aug 17, 2022 4.680 4.680 4.600 4.600 125,116 -0.14(-2.95%)
Aug 16, 2022 4.750 4.760 4.690 4.740 149,198 +0.00(+0.00%)
Aug 15, 2022 4.780 4.810 4.740 4.740 122,600 -0.06(-1.25%)
Aug 12, 2022 4.720 4.800 4.700 4.800 157,974 +0.01(+0.21%)
Aug 11, 2022 4.900 4.920 4.760 4.790 215,452 +0.10(+2.13%)
Aug 10, 2022 4.760 4.790 4.660 4.690 241,353 +0.13(+2.85%)
Aug 09, 2022 4.630 4.630 4.530 4.560 211,210 -0.18(-3.80%)
Aug 08, 2022 4.780 4.810 4.720 4.740 145,427 +0.20(+4.41%)
Aug 05, 2022 4.540 4.620 4.510 4.540 146,339 +0.10(+2.25%)
Aug 04, 2022 4.560 4.580 4.440 4.440 271,863 -0.21(-4.52%)
Aug 03, 2022 4.620 4.670 4.610 4.650 99,593 +0.09(+1.97%)
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.