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 (%)
Dec 29, 2023 8.000 0 -0.14(-1.72%)
Dec 28, 2023 8.170 8.170 8.060 8.140 310,763 -0.16(-1.93%)
Dec 27, 2023 8.210 8.320 8.160 8.300 343,864 -0.03(-0.36%)
Dec 22, 2023 8.330 0 -0.02(-0.24%)
Dec 21, 2023 8.370 8.380 8.280 8.350 273,280 +0.05(+0.60%)
Dec 20, 2023 8.380 8.450 8.260 8.300 306,144 +0.25(+3.11%)
Dec 19, 2023 8.160 8.160 7.970 8.050 244,554 +0.06(+0.75%)
Dec 18, 2023 7.930 8.010 7.850 7.990 227,816 -0.08(-0.99%)
Dec 15, 2023 8.030 8.070 7.970 8.070 243,980 -0.12(-1.47%)
Dec 14, 2023 8.150 8.260 8.060 8.190 156,792 -0.01(-0.12%)
Dec 13, 2023 7.900 8.200 7.880 8.200 298,784 +0.34(+4.33%)
Dec 12, 2023 7.940 7.990 7.750 7.860 308,424 +0.07(+0.90%)
Dec 11, 2023 8.000 8.030 7.660 7.790 751,322 -0.69(-8.14%)
Dec 08, 2023 8.340 8.490 8.320 8.480 216,599 +0.24(+2.91%)
Dec 07, 2023 8.280 8.380 8.210 8.240 300,575 -0.13(-1.55%)
Dec 06, 2023 8.450 8.450 8.340 8.370 462,126 +0.00(+0.00%)
Dec 05, 2023 8.020 8.410 8.020 8.370 596,765 +0.40(+5.02%)
Dec 04, 2023 7.930 8.030 7.860 7.970 600,121 +0.58(+7.85%)
Dec 01, 2023 7.330 7.450 7.300 7.390 263,292 +0.18(+2.50%)
Nov 30, 2023 7.200 7.220 7.170 7.210 79,142 +0.01(+0.14%)
Nov 29, 2023 7.310 7.310 7.190 7.200 165,311 -0.16(-2.17%)
Nov 28, 2023 7.170 7.380 7.140 7.360 814,109 +0.32(+4.55%)
Nov 27, 2023 7.060 7.110 7.020 7.040 397,822 -0.30(-4.09%)
Nov 24, 2023 7.290 7.360 7.200 7.340 411,633 +0.21(+2.95%)
Nov 23, 2023 7.130 7.180 7.070 7.130 138,488 -0.06(-0.83%)
Nov 22, 2023 7.000 7.200 6.930 7.190 409,519 +0.12(+1.70%)
Nov 21, 2023 7.070 7.180 6.940 7.070 419,432 -0.13(-1.81%)
Nov 20, 2023 7.110 7.220 7.040 7.200 411,407 +0.21(+3.00%)
Nov 17, 2023 6.970 7.030 6.870 6.990 163,575 +0.09(+1.30%)
Nov 16, 2023 7.010 7.050 6.810 6.900 347,304 -0.30(-4.17%)
Nov 15, 2023 6.930 7.240 6.890 7.200 298,181 +0.47(+6.98%)
Nov 14, 2023 7.040 7.040 6.640 6.730 563,315 -0.32(-4.54%)
Nov 13, 2023 7.060 7.100 7.010 7.050 147,027 -0.10(-1.40%)
Nov 10, 2023 7.080 7.180 7.060 7.150 322,987 +0.16(+2.29%)
Nov 09, 2023 7.170 7.290 6.830 6.990 675,010 +0.17(+2.49%)
Nov 08, 2023 6.800 6.850 6.730 6.820 116,784 -0.03(-0.44%)
Nov 07, 2023 6.670 6.890 6.620 6.850 186,977 +0.13(+1.93%)
Nov 06, 2023 6.700 6.740 6.670 6.720 317,181 +0.08(+1.20%)
Nov 03, 2023 6.600 6.690 6.580 6.640 249,527 -0.07(-1.04%)
Nov 02, 2023 6.760 6.760 6.590 6.710 463,956 +0.06(+0.90%)
Nov 01, 2023 6.670 6.670 6.540 6.650 183,300 +0.03(+0.45%)
Oct 31, 2023 6.560 6.630 6.540 6.620 140,284 +0.00(+0.00%)
Oct 30, 2023 6.620 6.710 6.530 6.620 270,127 +0.16(+2.48%)
Oct 27, 2023 6.540 6.560 6.390 6.460 158,398 -0.06(-0.92%)
Oct 26, 2023 6.580 6.590 6.460 6.520 251,442 -0.15(-2.25%)
Oct 25, 2023 6.590 6.720 6.570 6.670 280,052 +0.19(+2.93%)
Oct 24, 2023 6.580 6.620 6.370 6.480 562,115 +0.46(+7.64%)
Oct 23, 2023 5.850 6.030 5.820 6.020 390,798 +0.35(+6.17%)
Oct 20, 2023 5.670 5.710 5.640 5.670 149,375 +0.15(+2.72%)
Oct 19, 2023 5.460 5.530 5.450 5.520 86,371 +0.11(+2.03%)
Oct 18, 2023 5.430 5.450 5.400 5.410 53,337 -0.05(-0.92%)
Oct 17, 2023 5.430 5.480 5.400 5.460 98,484 +0.00(+0.00%)
Oct 16, 2023 5.490 5.890 5.320 5.460 423,487 +0.32(+6.23%)
Oct 13, 2023 5.140 5.160 5.110 5.140 76,200 +0.02(+0.39%)
Oct 12, 2023 5.130 5.130 5.080 5.120 29,380 +0.00(+0.00%)
Oct 11, 2023 5.210 5.210 5.080 5.120 162,896 -0.14(-2.66%)
Oct 10, 2023 5.270 5.290 5.200 5.260 75,251 -0.10(-1.87%)
Oct 06, 2023 5.360 0 +0.10(+1.90%)
Oct 05, 2023 5.370 5.400 5.250 5.260 69,778 -0.06(-1.13%)
Oct 04, 2023 5.260 5.350 5.250 5.320 98,230 +0.10(+1.92%)
Oct 03, 2023 5.290 5.290 5.220 5.220 41,812 -0.16(-2.97%)
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.