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 (%)
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%)
Aug 02, 2022 4.510 4.650 4.490 4.560 372,741 -0.16(-3.39%)
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%)
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.