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, 2023 5.270 5.270 5.200 5.220 121,854 -0.18(-3.33%)
May 30, 2023 5.430 5.430 5.350 5.400 119,742 +0.03(+0.56%)
May 29, 2023 5.400 5.410 5.340 5.370 212,576 +0.18(+3.47%)
May 26, 2023 5.120 5.200 5.120 5.190 53,320 +0.08(+1.57%)
May 25, 2023 5.100 5.140 5.070 5.110 60,226 +0.03(+0.59%)
May 24, 2023 5.160 5.170 5.050 5.080 89,940 -0.18(-3.42%)
May 23, 2023 5.290 5.290 5.260 5.260 89,940 +0.06(+1.15%)
May 19, 2023 5.200 0 +0.02(+0.39%)
May 18, 2023 5.260 5.300 5.100 5.180 136,055 -0.14(-2.63%)
May 17, 2023 5.160 5.320 5.150 5.320 91,393 +0.10(+1.92%)
May 16, 2023 5.250 5.250 5.210 5.220 81,348 -0.10(-1.88%)
May 15, 2023 5.300 5.360 5.280 5.320 61,503 +0.20(+3.91%)
May 12, 2023 5.120 5.150 5.010 5.120 194,131 -0.07(-1.35%)
May 11, 2023 5.310 5.310 5.180 5.190 131,302 -0.17(-3.17%)
May 10, 2023 5.440 5.480 5.190 5.360 199,303 -0.01(-0.19%)
May 09, 2023 5.380 5.380 5.310 5.370 102,925 +0.06(+1.13%)
May 08, 2023 5.430 5.440 5.300 5.310 177,629 -0.41(-7.17%)
May 05, 2023 5.610 5.760 5.610 5.720 221,235 +0.12(+2.14%)
May 04, 2023 5.610 5.610 5.560 5.600 116,483 +0.12(+2.19%)
May 03, 2023 5.380 5.560 5.380 5.480 162,208 -0.07(-1.26%)
May 02, 2023 5.420 5.590 5.410 5.550 134,299 +0.15(+2.78%)
May 01, 2023 5.550 5.550 5.390 5.400 134,632 -0.30(-5.26%)
Apr 28, 2023 5.680 5.700 5.600 5.700 97,490 -0.05(-0.87%)
Apr 27, 2023 5.590 5.790 5.590 5.750 167,450 +0.34(+6.28%)
Apr 26, 2023 5.800 5.800 5.380 5.410 260,471 +0.06(+1.12%)
Apr 25, 2023 5.320 5.380 5.270 5.350 92,671 +0.05(+0.94%)
Apr 24, 2023 5.310 5.370 5.230 5.300 109,994 +0.01(+0.19%)
Apr 21, 2023 5.470 5.490 5.270 5.290 236,006 -0.16(-2.94%)
Apr 20, 2023 5.590 5.600 5.430 5.450 223,026 -0.21(-3.71%)
Apr 19, 2023 5.680 5.720 5.650 5.660 220,281 -0.21(-3.58%)
Apr 18, 2023 5.890 5.910 5.820 5.870 76,218 +0.15(+2.62%)
Apr 17, 2023 5.720 5.740 5.680 5.720 266,370 -0.16(-2.72%)
Apr 14, 2023 5.950 5.980 5.830 5.880 215,114 -0.04(-0.68%)
Apr 13, 2023 5.890 5.950 5.870 5.920 231,313 +0.13(+2.25%)
Apr 12, 2023 5.870 5.880 5.760 5.790 278,837 -0.06(-1.03%)
Apr 11, 2023 5.870 5.920 5.830 5.850 324,841 +0.16(+2.81%)
Apr 10, 2023 5.490 5.720 5.470 5.690 308,738 +0.25(+4.60%)
Apr 06, 2023 5.440 0 -0.04(-0.73%)
Apr 05, 2023 5.550 5.550 5.390 5.480 337,170 +0.02(+0.37%)
Apr 04, 2023 5.500 5.500 5.430 5.460 98,202 +0.00(+0.00%)
Apr 03, 2023 5.490 5.510 5.420 5.460 103,901 -0.05(-0.91%)
Mar 31, 2023 5.480 5.570 5.480 5.510 181,361 +0.07(+1.29%)
Mar 30, 2023 5.540 5.560 5.380 5.440 260,226 -0.09(-1.63%)
Mar 29, 2023 5.520 5.550 5.470 5.530 181,862 +0.20(+3.75%)
Mar 28, 2023 5.220 5.340 5.200 5.330 423,133 +0.08(+1.52%)
Mar 27, 2023 5.410 5.410 5.160 5.250 175,841 -0.17(-3.14%)
Mar 24, 2023 5.440 5.500 5.360 5.420 175,688 -0.12(-2.17%)
Mar 23, 2023 5.340 5.590 5.310 5.540 317,971 +0.34(+6.54%)
Mar 22, 2023 5.520 5.630 5.180 5.200 573,897 -0.30(-5.45%)
Mar 21, 2023 5.480 5.540 5.410 5.500 222,000 +0.08(+1.48%)
Mar 20, 2023 5.490 5.490 5.350 5.420 424,283 +0.16(+3.04%)
Mar 17, 2023 5.170 5.270 5.090 5.260 279,686 +0.39(+8.01%)
Mar 16, 2023 4.820 4.900 4.790 4.870 192,971 +0.11(+2.31%)
Mar 15, 2023 4.860 4.910 4.660 4.760 272,167 -0.13(-2.66%)
Mar 14, 2023 5.050 5.090 4.730 4.890 389,784 +0.15(+3.16%)
Mar 13, 2023 4.370 4.780 4.170 4.740 804,451 +0.87(+22.48%)
Mar 10, 2023 3.890 3.940 3.830 3.870 188,954 -0.03(-0.77%)
Mar 09, 2023 4.250 4.250 3.900 3.900 722,904 -0.40(-9.30%)
Mar 08, 2023 4.290 4.340 4.280 4.300 91,875 +0.00(+0.00%)
Mar 07, 2023 4.330 4.370 4.280 4.300 126,067 -0.06(-1.38%)
Mar 06, 2023 4.380 4.420 4.360 4.360 100,274 +0.01(+0.23%)
Mar 03, 2023 4.380 4.380 4.340 4.350 211,327 -0.22(-4.81%)
Mar 02, 2023 4.550 4.600 4.540 4.570 90,816 +0.00(+0.00%)
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.