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 (%)
Jul 29, 2022 4.720 0 +0.01(+0.21%)
Jul 28, 2022 4.620 4.770 4.530 4.710 226,863 +0.19(+4.20%)
Jul 27, 2022 4.220 4.580 4.220 4.520 576,297 +0.36(+8.65%)
Jul 26, 2022 4.170 4.180 4.120 4.160 395,930 -0.19(-4.37%)
Jul 25, 2022 4.370 4.370 4.290 4.350 243,573 -0.14(-3.12%)
Jul 22, 2022 4.670 4.720 4.470 4.490 218,953 -0.12(-2.60%)
Jul 21, 2022 4.530 4.610 4.440 4.610 257,481 -0.08(-1.71%)
Jul 20, 2022 4.750 4.810 4.650 4.690 436,739 +0.04(+0.86%)
Jul 19, 2022 4.450 4.700 4.380 4.650 1,187,436 +0.35(+8.14%)
Jul 18, 2022 4.410 4.510 4.260 4.300 544,269 +0.08(+1.90%)
Jul 15, 2022 4.200 4.220 4.110 4.220 243,021 +0.12(+2.93%)
Jul 14, 2022 3.900 4.150 3.900 4.100 384,465 +0.19(+4.86%)
Jul 13, 2022 3.790 3.970 3.760 3.910 357,047 +0.06(+1.56%)
Jul 12, 2022 3.940 3.980 3.830 3.850 308,190 -0.22(-5.41%)
Jul 11, 2022 4.100 4.110 4.020 4.070 206,802 -0.26(-6.00%)
Jul 08, 2022 4.250 4.390 4.220 4.330 391,450 -0.03(-0.69%)
Jul 07, 2022 4.060 4.360 4.050 4.360 726,105 +0.33(+8.19%)
Jul 06, 2022 4.030 4.070 3.990 4.030 217,060 -0.03(-0.74%)
Jul 05, 2022 3.860 4.080 3.830 4.060 414,984 +0.13(+3.31%)
Jul 04, 2022 3.900 3.990 3.880 3.930 313,230 +0.18(+4.80%)
Jun 30, 2022 3.750 0 -0.27(-6.72%)
Jun 29, 2022 4.000 4.030 3.950 4.020 402,986 +0.00(+0.00%)
Jun 28, 2022 4.160 4.200 4.010 4.020 485,052 -0.12(-2.90%)
Jun 27, 2022 4.240 4.240 4.070 4.140 454,122 -0.09(-2.13%)
Jun 24, 2022 4.240 4.250 4.140 4.230 501,245 +0.07(+1.68%)
Jun 23, 2022 4.080 4.160 4.020 4.160 647,689 +0.17(+4.26%)
Jun 22, 2022 4.090 4.150 3.940 3.990 494,388 -0.15(-3.62%)
Jun 21, 2022 4.230 4.310 4.140 4.140 864,016 +0.14(+3.50%)
Jun 20, 2022 4.110 4.170 3.950 4.000 290,665 -0.08(-1.96%)
Jun 17, 2022 4.080 4.160 4.050 4.080 436,807 -0.07(-1.69%)
Jun 16, 2022 4.240 4.260 4.120 4.150 570,138 -0.14(-3.26%)
Jun 15, 2022 4.260 4.470 4.030 4.290 1,288,084 -0.14(-3.16%)
Jun 14, 2022 4.500 4.540 4.390 4.430 777,069 -0.19(-4.11%)
Jun 13, 2022 4.740 4.840 4.510 4.620 1,559,541 -1.20(-20.62%)
Jun 10, 2022 5.920 5.950 5.790 5.820 324,163 -0.20(-3.32%)
Jun 09, 2022 6.030 6.100 6.000 6.020 116,786 -0.02(-0.33%)
Jun 08, 2022 6.110 6.180 6.030 6.040 92,207 -0.19(-3.05%)
Jun 07, 2022 5.930 6.300 5.910 6.230 179,872 -0.09(-1.42%)
Jun 06, 2022 6.360 6.370 6.250 6.320 190,030 +0.38(+6.40%)
Jun 03, 2022 5.920 5.970 5.880 5.940 179,379 -0.13(-2.14%)
Jun 02, 2022 5.990 6.100 5.970 6.070 128,237 +0.03(+0.50%)
Jun 01, 2022 6.400 6.400 6.010 6.040 271,059 -0.31(-4.88%)
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%)
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.