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 (%)
Sep 29, 2023 5.190 5.190 5.130 5.170 46,173 -0.04(-0.77%)
Sep 28, 2023 5.070 5.220 5.070 5.210 89,372 +0.18(+3.58%)
Sep 27, 2023 5.110 5.130 5.000 5.030 163,391 +0.00(+0.00%)
Sep 26, 2023 5.030 5.030 5.000 5.030 34,778 -0.02(-0.40%)
Sep 25, 2023 5.020 5.060 5.030 5.050 42,547 -0.04(-0.79%)
Sep 22, 2023 5.080 5.110 5.080 5.090 24,467 -0.01(-0.20%)
Sep 21, 2023 5.080 5.100 5.050 5.100 131,430 -0.06(-1.16%)
Sep 20, 2023 5.200 5.230 5.140 5.160 63,081 -0.07(-1.34%)
Sep 19, 2023 5.220 5.270 5.170 5.230 138,985 +0.08(+1.55%)
Sep 18, 2023 5.220 5.250 5.110 5.150 233,338 +0.07(+1.38%)
Sep 15, 2023 5.090 5.090 5.030 5.080 134,388 -0.05(-0.97%)
Sep 14, 2023 5.110 5.150 5.090 5.130 63,298 +0.11(+2.19%)
Sep 13, 2023 5.000 5.070 5.000 5.020 101,163 +0.02(+0.40%)
Sep 12, 2023 4.990 5.090 4.970 5.000 144,076 +0.19(+3.95%)
Sep 11, 2023 4.920 4.930 4.790 4.810 94,017 -0.17(-3.41%)
Sep 08, 2023 4.970 4.990 4.930 4.980 77,380 +0.01(+0.20%)
Sep 07, 2023 4.910 4.980 4.910 4.970 67,287 +0.05(+1.02%)
Sep 06, 2023 4.940 4.990 4.880 4.920 67,718 -0.02(-0.40%)
Sep 05, 2023 4.960 4.970 4.920 4.940 81,816 +0.01(+0.20%)
Sep 01, 2023 4.930 0 -0.11(-2.18%)
Aug 31, 2023 5.230 5.240 5.000 5.040 132,754 -0.19(-3.63%)
Aug 30, 2023 5.290 5.290 5.200 5.230 151,094 -0.14(-2.61%)
Aug 29, 2023 5.010 5.400 4.990 5.370 311,467 +0.39(+7.83%)
Aug 28, 2023 5.000 5.030 4.960 4.980 50,681 +0.01(+0.20%)
Aug 25, 2023 5.030 5.050 4.950 4.970 85,471 -0.02(-0.40%)
Aug 24, 2023 5.070 5.070 4.960 4.990 78,935 -0.14(-2.73%)
Aug 23, 2023 4.950 5.150 4.950 5.130 198,121 +0.17(+3.43%)
Aug 22, 2023 4.990 5.010 4.940 4.960 121,719 -0.06(-1.20%)
Aug 21, 2023 5.000 5.030 4.960 5.020 93,043 -0.04(-0.79%)
Aug 18, 2023 5.050 5.070 4.930 5.060 415,444 -0.31(-5.77%)
Aug 17, 2023 5.490 5.490 5.330 5.370 354,987 -0.23(-4.11%)
Aug 16, 2023 5.590 5.620 5.560 5.600 28,955 -0.01(-0.18%)
Aug 15, 2023 5.650 5.670 5.590 5.610 47,831 -0.02(-0.36%)
Aug 14, 2023 5.640 5.710 5.630 5.630 138,362 -0.01(-0.18%)
Aug 11, 2023 5.670 5.690 5.640 5.640 69,648 -0.02(-0.35%)
Aug 10, 2023 5.690 5.730 5.660 5.660 74,745 -0.04(-0.70%)
Aug 09, 2023 5.780 5.780 5.670 5.700 91,157 -0.07(-1.21%)
Aug 08, 2023 5.680 5.780 5.650 5.770 144,709 +0.18(+3.22%)
Aug 04, 2023 5.590 0 -0.03(-0.53%)
Aug 03, 2023 5.620 5.670 5.600 5.620 32,212 -0.01(-0.18%)
Aug 02, 2023 5.670 5.670 5.580 5.630 108,330 -0.01(-0.18%)
Aug 01, 2023 5.570 5.650 5.510 5.640 136,863 +0.02(+0.36%)
Jul 31, 2023 5.680 5.680 5.620 5.620 67,985 -0.03(-0.53%)
Jul 28, 2023 5.650 5.700 5.620 5.650 70,792 +0.02(+0.36%)
Jul 27, 2023 5.680 5.680 5.600 5.630 43,492 -0.06(-1.05%)
Jul 26, 2023 5.640 5.690 5.630 5.690 77,670 +0.07(+1.25%)
Jul 25, 2023 5.600 5.660 5.600 5.620 74,515 +0.02(+0.36%)
Jul 24, 2023 5.640 5.640 5.550 5.600 325,635 -0.16(-2.78%)
Jul 21, 2023 5.760 5.790 5.730 5.760 76,425 +0.04(+0.70%)
Jul 20, 2023 5.810 5.830 5.700 5.720 249,432 -0.08(-1.38%)
Jul 19, 2023 5.760 5.820 5.740 5.800 198,455 +0.07(+1.22%)
Jul 18, 2023 5.750 5.800 5.680 5.730 257,089 -0.03(-0.52%)
Jul 17, 2023 5.860 5.870 5.710 5.760 148,148 -0.06(-1.03%)
Jul 14, 2023 6.050 6.080 5.790 5.820 673,214 -0.33(-5.37%)
Jul 13, 2023 5.920 6.200 5.910 6.150 474,213 +0.28(+4.77%)
Jul 12, 2023 6.090 6.090 5.850 5.870 187,713 -0.09(-1.51%)
Jul 11, 2023 5.980 5.980 5.900 5.960 67,982 -0.13(-2.13%)
Jul 10, 2023 5.850 6.090 5.840 6.090 104,507 +0.23(+3.92%)
Jul 07, 2023 5.840 5.890 5.830 5.860 97,279 +0.03(+0.51%)
Jul 06, 2023 5.940 5.940 5.770 5.830 218,448 -0.06(-1.02%)
Jul 05, 2023 5.860 5.920 5.850 5.890 128,891 -0.06(-1.01%)
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.