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 )

12.27 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2022 6.380 6.490 6.260 6.350 336,488 +0.19(+3.08%)
May 30, 2022 6.110 6.190 6.080 6.160 425,833 +0.37(+6.39%)
May 27, 2022 5.870 5.910 5.680 5.790 318,046 -0.12(-2.03%)
May 26, 2022 5.690 5.970 5.670 5.910 294,615 -0.03(-0.51%)
May 25, 2022 5.940 6.030 5.910 5.940 229,095 +0.04(+0.68%)
May 24, 2022 5.890 5.930 5.760 5.900 233,175 +0.01(+0.17%)
May 20, 2022 5.890 0 -0.14(-2.32%)
May 19, 2022 5.940 6.130 5.890 6.030 395,966 +0.16(+2.73%)
May 18, 2022 5.940 5.940 5.770 5.870 314,776 -0.18(-2.98%)
May 17, 2022 6.150 6.180 5.940 6.050 573,237 +0.11(+1.85%)
May 16, 2022 6.010 6.020 5.850 5.940 302,142 -0.11(-1.82%)
May 13, 2022 6.180 6.240 5.900 6.050 568,166 +0.30(+5.22%)
May 12, 2022 5.730 6.000 5.570 5.750 991,557 -0.14(-2.38%)
May 11, 2022 5.960 6.430 5.870 5.890 1,848,270 -0.43(-6.80%)
May 10, 2022 6.490 6.510 6.220 6.320 593,591 +0.09(+1.44%)
May 09, 2022 6.550 6.730 6.110 6.230 2,586,459 -1.03(-14.19%)
May 06, 2022 7.290 7.350 7.130 7.260 378,378 -0.07(-0.95%)
May 05, 2022 7.960 7.960 7.210 7.330 1,399,953 -0.74(-9.17%)
May 04, 2022 7.890 8.110 7.820 8.070 341,991 +0.43(+5.63%)
May 03, 2022 7.780 7.790 7.590 7.640 278,384 -0.16(-2.05%)
May 02, 2022 7.820 7.940 7.700 7.800 434,811 +0.04(+0.52%)
Apr 29, 2022 7.900 7.980 7.730 7.760 214,583 -0.33(-4.08%)
Apr 28, 2022 8.000 8.190 7.890 8.090 453,280 +0.20(+2.53%)
Apr 27, 2022 7.880 7.980 7.800 7.890 141,973 +0.15(+1.94%)
Apr 26, 2022 8.140 8.170 7.660 7.740 657,426 -0.43(-5.26%)
Apr 25, 2022 7.840 8.180 7.830 8.170 458,411 +0.17(+2.12%)
Apr 22, 2022 8.240 8.240 7.950 8.000 382,914 -0.36(-4.31%)
Apr 21, 2022 8.700 8.700 8.360 8.360 302,083 +0.00(+0.00%)
Apr 20, 2022 8.530 8.540 8.300 8.360 225,665 -0.04(-0.48%)
Apr 19, 2022 8.330 8.460 8.310 8.400 257,011 +0.15(+1.82%)
Apr 18, 2022 8.010 8.310 7.930 8.250 393,852 +0.18(+2.23%)
Apr 14, 2022 8.070 0 -0.27(-3.24%)
Apr 13, 2022 8.100 8.420 8.070 8.340 424,957 +0.37(+4.64%)
Apr 12, 2022 8.230 8.230 7.970 7.970 336,210 -0.15(-1.85%)
Apr 11, 2022 8.340 8.360 8.080 8.120 323,581 -0.55(-6.34%)
Apr 08, 2022 8.710 8.930 8.620 8.670 301,347 -0.14(-1.59%)
Apr 07, 2022 8.820 8.890 8.740 8.810 230,119 -0.09(-1.01%)
Apr 06, 2022 9.140 9.140 8.770 8.900 456,231 -0.44(-4.71%)
Apr 05, 2022 9.410 9.450 9.240 9.340 197,987 +0.01(+0.11%)
Apr 04, 2022 9.360 9.410 9.170 9.330 562,460 -0.08(-0.85%)
Apr 01, 2022 9.210 9.490 9.210 9.410 381,875 +0.13(+1.40%)
Mar 31, 2022 9.600 9.600 9.250 9.280 479,150 -0.28(-2.93%)
Mar 30, 2022 9.590 9.700 9.520 9.560 361,316 -0.14(-1.44%)
Mar 29, 2022 9.730 9.750 9.580 9.700 613,619 -0.04(-0.41%)
Mar 28, 2022 9.590 9.790 9.590 9.740 499,612 +0.69(+7.62%)
Mar 25, 2022 9.090 9.160 8.950 9.050 432,763 +0.11(+1.23%)
Mar 24, 2022 8.720 9.000 8.680 8.940 683,911 +0.36(+4.20%)
Mar 23, 2022 8.570 8.710 8.540 8.580 195,585 -0.03(-0.35%)
Mar 22, 2022 8.720 8.780 8.600 8.610 147,164 +0.22(+2.62%)
Mar 21, 2022 8.420 8.450 8.280 8.390 207,281 -0.16(-1.87%)
Mar 18, 2022 8.250 8.550 8.210 8.550 212,096 +0.23(+2.76%)
Mar 17, 2022 8.350 8.380 8.280 8.320 64,811 -0.02(-0.24%)
Mar 16, 2022 8.210 8.380 8.010 8.340 698,831 +0.25(+3.09%)
Mar 15, 2022 7.910 8.110 7.840 8.090 186,556 +0.18(+2.28%)
Mar 14, 2022 7.940 7.970 7.820 7.910 177,920 +0.11(+1.41%)
Mar 11, 2022 8.050 8.060 7.800 7.800 281,385 -0.27(-3.35%)
Mar 10, 2022 7.980 8.070 7.910 8.070 243,947 -0.45(-5.28%)
Mar 09, 2022 8.500 8.680 8.500 8.520 207,426 +0.65(+8.26%)
Mar 08, 2022 7.860 8.010 7.770 7.870 748,449 +0.23(+3.01%)
Mar 07, 2022 7.950 8.040 7.570 7.640 333,619 -0.41(-5.09%)
Mar 04, 2022 8.380 8.450 7.960 8.050 646,215 -0.51(-5.96%)
Mar 03, 2022 8.960 8.960 8.520 8.560 378,618 -0.37(-4.14%)
Mar 02, 2022 8.930 9.220 8.850 8.930 703,293 -0.06(-0.67%)
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.