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 )

12.62 +0.35 (+2.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 13.42 0 +0.43(+3.31%)
Mar 27, 2024 13.55 13.57 12.93 12.99 601,580 -0.15(-1.14%)
Mar 26, 2024 13.41 13.42 13.11 13.14 378,123 -0.29(-2.16%)
Mar 25, 2024 12.63 13.46 12.63 13.43 810,357 +1.36(+11.27%)
Mar 22, 2024 12.16 12.16 11.85 12.07 655,844 -0.27(-2.19%)
Mar 21, 2024 12.83 12.83 12.27 12.34 504,170 -0.12(-0.96%)
Mar 20, 2024 12.00 12.51 11.74 12.46 618,858 +0.29(+2.38%)
Mar 19, 2024 12.01 12.43 11.77 12.17 1,063,358 -0.50(-3.95%)
Mar 18, 2024 12.88 12.97 12.59 12.67 559,044 -0.38(-2.91%)
Mar 15, 2024 12.77 13.38 12.74 13.05 586,741 -0.08(-0.61%)
Mar 14, 2024 13.77 13.77 12.98 13.13 851,426 -0.79(-5.68%)
Mar 13, 2024 13.82 13.92 13.60 13.92 398,047 +0.35(+2.58%)
Mar 12, 2024 13.73 13.86 13.03 13.57 941,460 -0.08(-0.59%)
Mar 11, 2024 13.68 13.80 13.50 13.65 796,671 +0.49(+3.72%)
Mar 08, 2024 12.92 13.31 12.55 13.16 1,197,663 +0.33(+2.57%)
Mar 07, 2024 12.74 12.90 12.63 12.83 411,214 +0.13(+1.02%)
Mar 06, 2024 12.69 12.80 12.37 12.70 965,882 +0.97(+8.27%)
Mar 05, 2024 12.83 13.16 11.24 11.73 2,440,790 -1.12(-8.72%)
Mar 04, 2024 12.40 12.92 12.40 12.85 1,050,350 +0.89(+7.44%)
Mar 01, 2024 11.85 11.99 11.60 11.96 656,958 +0.19(+1.61%)
Feb 29, 2024 12.00 12.08 11.45 11.77 973,763 +0.34(+2.97%)
Feb 28, 2024 11.40 12.19 11.16 11.43 3,206,252 +0.68(+6.33%)
Feb 27, 2024 10.78 10.92 10.69 10.75 557,628 +0.41(+3.97%)
Feb 26, 2024 9.750 10.41 9.740 10.34 711,760 +0.65(+6.71%)
Feb 23, 2024 9.720 9.720 9.590 9.690 248,522 -0.16(-1.62%)
Feb 22, 2024 9.700 9.850 9.670 9.850 270,033 +0.19(+1.97%)
Feb 21, 2024 9.670 9.730 9.610 9.660 431,343 -0.19(-1.93%)
Feb 20, 2024 9.940 9.940 9.650 9.850 523,395 +0.01(+0.10%)
Feb 16, 2024 9.840 0 +0.01(+0.10%)
Feb 15, 2024 9.980 10.04 9.800 9.830 619,171 +0.00(+0.00%)
Feb 14, 2024 9.810 9.880 9.730 9.830 590,758 +0.47(+5.02%)
Feb 13, 2024 9.310 9.360 9.150 9.360 445,728 -0.17(-1.78%)
Feb 12, 2024 9.130 9.550 9.130 9.530 1,001,704 +0.50(+5.54%)
Feb 09, 2024 8.890 9.140 8.880 9.030 464,262 +0.34(+3.91%)
Feb 08, 2024 8.540 8.690 8.510 8.690 486,600 +0.32(+3.82%)
Feb 07, 2024 8.190 8.400 8.140 8.370 303,485 +0.20(+2.45%)
Feb 06, 2024 8.120 8.230 8.120 8.170 192,654 +0.12(+1.49%)
Feb 05, 2024 8.210 8.230 8.040 8.050 99,877 -0.09(-1.11%)
Feb 02, 2024 8.120 8.250 8.110 8.140 199,524 +0.00(+0.00%)
Feb 01, 2024 8.060 8.200 8.040 8.140 78,485 +0.05(+0.62%)
Jan 31, 2024 8.120 8.300 8.080 8.090 162,486 -0.18(-2.18%)
Jan 30, 2024 8.260 8.300 8.210 8.270 221,023 +0.08(+0.98%)
Jan 29, 2024 7.970 8.230 7.930 8.190 310,616 +0.21(+2.63%)
Jan 26, 2024 7.830 8.020 7.800 7.980 331,103 +0.44(+5.84%)
Jan 25, 2024 7.580 7.620 7.500 7.540 178,105 +0.00(+0.00%)
Jan 24, 2024 7.580 7.630 7.510 7.540 238,066 +0.10(+1.34%)
Jan 23, 2024 7.350 7.510 7.310 7.440 247,855 -0.19(-2.49%)
Jan 22, 2024 7.680 7.750 7.500 7.630 457,687 -0.24(-3.05%)
Jan 19, 2024 7.780 7.980 7.640 7.870 392,219 +0.13(+1.68%)
Jan 18, 2024 8.070 8.140 7.690 7.740 637,574 -0.35(-4.33%)
Jan 17, 2024 8.060 8.150 8.000 8.090 245,940 -0.11(-1.34%)
Jan 16, 2024 8.130 8.240 7.970 8.200 252,828 +0.05(+0.61%)
Jan 15, 2024 8.080 8.250 8.010 8.150 379,233 -0.16(-1.93%)
Jan 12, 2024 8.710 8.730 8.210 8.310 684,283 -0.45(-5.14%)
Jan 11, 2024 9.150 9.380 8.680 8.760 1,985,096 -0.07(-0.79%)
Jan 10, 2024 8.640 8.910 8.540 8.830 2,476,001 -0.07(-0.79%)
Jan 09, 2024 8.920 8.970 8.850 8.900 931,413 -0.02(-0.22%)
Jan 08, 2024 8.580 9.010 8.500 8.920 1,282,439 +0.53(+6.32%)
Jan 05, 2024 8.360 8.460 8.220 8.390 422,057 -0.04(-0.47%)
Jan 04, 2024 8.270 8.530 8.250 8.430 381,465 +0.28(+3.44%)
Jan 03, 2024 8.050 8.300 8.030 8.150 662,710 -0.42(-4.90%)
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.