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 )

13.24 -0.17 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 7.250 7.250 7.250 0 -0.32(-4.23%)
Jun 29, 2021 7.540 7.610 7.500 7.570 577,940 +0.42(+5.87%)
Jun 28, 2021 7.110 7.270 7.050 7.150 507,639 +0.42(+6.24%)
Jun 25, 2021 6.830 6.940 6.570 6.730 627,439 -0.51(-7.04%)
Jun 24, 2021 7.060 7.320 7.030 7.240 264,572 +0.41(+6.00%)
Jun 23, 2021 7.200 7.210 6.830 6.830 537,959 +0.08(+1.19%)
Jun 22, 2021 6.240 6.920 5.970 6.750 1,471,060 -0.04(-0.59%)
Jun 21, 2021 6.800 6.930 6.670 6.790 919,408 -0.57(-7.74%)
Jun 18, 2021 7.760 7.770 7.330 7.360 548,815 -0.49(-6.24%)
Jun 17, 2021 8.140 8.160 7.840 7.850 173,728 -0.20(-2.48%)
Jun 16, 2021 8.250 8.250 7.990 8.050 280,244 -0.28(-3.36%)
Jun 15, 2021 8.460 8.610 8.300 8.330 596,379 +0.03(+0.36%)
Jun 14, 2021 8.420 8.580 8.230 8.300 636,707 +0.51(+6.55%)
Jun 11, 2021 7.830 7.830 7.630 7.790 171,556 +0.14(+1.83%)
Jun 10, 2021 7.900 7.970 7.580 7.650 244,796 +0.07(+0.92%)
Jun 09, 2021 7.280 7.720 7.220 7.580 657,652 +0.67(+9.70%)
Jun 08, 2021 6.850 6.910 6.450 6.910 898,883 -0.52(-7.00%)
Jun 07, 2021 7.680 7.680 7.370 7.430 393,270 -0.26(-3.38%)
Jun 04, 2021 7.700 7.780 7.550 7.690 246,935 -0.37(-4.59%)
Jun 03, 2021 8.180 8.180 8.000 8.060 180,027 +0.15(+1.90%)
Jun 02, 2021 7.800 7.980 7.800 7.910 316,992 +0.39(+5.19%)
Jun 01, 2021 7.620 7.800 7.470 7.520 342,847 -0.18(-2.34%)
May 31, 2021 7.760 7.830 7.600 7.700 216,250 +0.21(+2.80%)
May 28, 2021 7.760 7.760 7.460 7.490 1,020,309 -0.63(-7.76%)
May 27, 2021 8.390 8.420 8.050 8.120 626,483 +0.08(+1.00%)
May 26, 2021 8.290 8.290 7.950 8.040 661,590 +0.23(+2.94%)
May 25, 2021 7.830 8.030 7.780 7.810 1,602,561 +0.29(+3.86%)
May 21, 2021 7.520 7.520 7.520 0 -0.89(-10.58%)
May 20, 2021 8.850 8.850 7.990 8.410 1,803,785 +0.19(+2.31%)
May 19, 2021 7.590 8.500 7.050 8.220 3,306,612 -0.80(-8.87%)
May 18, 2021 9.150 9.170 8.860 9.020 789,585 -0.21(-2.28%)
May 17, 2021 9.390 9.440 8.820 9.230 1,281,898 -1.26(-12.01%)
May 14, 2021 10.52 10.72 10.38 10.49 461,933 +0.36(+3.55%)
May 13, 2021 10.41 10.64 9.760 10.13 2,329,225 -1.26(-11.06%)
May 12, 2021 11.70 11.87 11.18 11.39 767,966 -0.43(-3.64%)
May 11, 2021 11.45 11.87 11.43 11.82 334,640 +0.23(+1.98%)
May 10, 2021 12.05 12.23 11.57 11.59 536,190 -0.42(-3.50%)
May 07, 2021 11.95 12.24 11.86 12.01 348,686 +0.30(+2.56%)
May 06, 2021 12.00 12.00 11.51 11.71 394,408 -0.18(-1.51%)
May 05, 2021 11.61 12.08 11.61 11.89 515,625 +0.52(+4.57%)
May 04, 2021 11.66 11.68 11.11 11.37 537,514 -0.62(-5.17%)
May 03, 2021 12.28 12.28 11.95 11.99 1,273,966 +0.05(+0.42%)
Apr 30, 2021 11.43 11.98 11.43 11.94 407,041 +0.92(+8.35%)
Apr 29, 2021 11.32 11.32 10.99 11.02 273,183 -0.57(-4.92%)
Apr 28, 2021 11.45 11.59 11.32 11.59 651,783 +0.17(+1.49%)
Apr 27, 2021 11.54 11.55 11.33 11.42 238,657 +0.16(+1.42%)
Apr 26, 2021 11.24 11.35 11.06 11.26 383,691 +0.62(+5.83%)
Apr 23, 2021 10.28 10.65 10.13 10.64 599,289 -0.44(-3.97%)
Apr 22, 2021 11.51 11.53 10.89 11.08 486,918 -0.49(-4.24%)
Apr 21, 2021 11.64 11.77 11.52 11.57 475,029 -0.26(-2.20%)
Apr 20, 2021 11.91 11.91 11.44 11.83 526,030 +0.13(+1.11%)
Apr 19, 2021 11.85 11.91 11.35 11.70 1,190,173 -1.18(-9.16%)
Apr 16, 2021 12.79 12.94 12.60 12.88 329,552 -0.41(-3.09%)
Apr 15, 2021 13.17 13.29 13.04 13.29 292,435 +0.32(+2.47%)
Apr 14, 2021 13.44 13.46 12.82 12.97 597,566 -0.22(-1.67%)
Apr 13, 2021 13.11 13.31 13.07 13.19 775,218 +0.65(+5.18%)
Apr 12, 2021 12.67 12.67 12.47 12.54 187,702 +0.33(+2.70%)
Apr 09, 2021 12.25 12.28 12.11 12.21 105,564 +0.14(+1.16%)
Apr 08, 2021 12.03 12.16 11.97 12.07 134,273 +0.39(+3.34%)
Apr 07, 2021 11.84 11.91 11.60 11.68 227,500 -0.52(-4.26%)
Apr 06, 2021 12.27 12.27 11.98 12.20 174,333 -0.17(-1.37%)
Apr 05, 2021 12.40 12.40 12.04 12.37 210,316 +0.07(+0.57%)
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.