Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Purpose Bitcoin ETF (BTCC.J)
Purpose Bitcoin ETF (BTCC.J) Historical

BTCC.J Purpose Bitcoin ETF

10.36

-0.23 (-2.17%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BTCC.J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.36	-0.23	-2.17%	10.36	10.36	10.36	1
Jun 27 2024	10.59	0.08	0.76%	10.59	10.59	10.59	0
Jun 26 2024	10.51	-0.15	-1.41%	10.51	10.51	10.51	10
Jun 25 2024	10.66	0.43	4.20%	10.66	10.66	10.66	0
Jun 24 2024	10.23	-0.84	-7.59%	10.36	10.37	10.23	400
Jun 21 2024	11.07	-0.12	-1.07%	11.03	11.07	11.03	700
Jun 20 2024	11.19	-0.02	-0.18%	11.26	11.26	11.19	1,600
Jun 19 2024	11.21	0.12	1.08%	11.21	11.21	11.21	0
Jun 18 2024	11.09	-0.43	-3.73%	11.09	11.09	11.09	20
Jun 17 2024	11.52	0.20	1.77%	11.45	11.52	11.45	110
Jun 14 2024	11.32	-0.26	-2.25%	11.32	11.32	11.32	0
Jun 13 2024	11.58	-0.07	-0.60%	11.58	11.58	11.58	0
Jun 12 2024	11.65	-0.05	-0.43%	11.65	11.65	11.65	0
Jun 11 2024	11.70	-0.35	-2.90%	11.70	11.70	11.70	0
Jun 10 2024	12.05	0.05	0.42%	12.11	12.11	12.05	401
Jun 07 2024	12.00	-0.15	-1.23%	12.30	12.30	12.00	300
Jun 06 2024	12.15	-0.17	-1.38%	12.15	12.15	12.15	0
Jun 05 2024	12.32	0.20	1.65%	12.32	12.32	12.32	0
Jun 04 2024	12.12	0.24	2.02%	12.02	12.12	12.02	300
Jun 03 2024	11.88	0.23	1.97%	11.87	11.88	11.87	1,411
May 31 2024	11.65	-0.17	-1.44%	11.65	11.65	11.65	0
May 30 2024	11.82	0.20	1.72%	11.82	11.82	11.82	0
May 29 2024	11.62	-0.15	-1.27%	11.62	11.62	11.62	0
May 28 2024	11.77	-0.16	-1.34%	11.77	11.77	11.77	0
May 27 2024	11.93	0.03	0.25%	12.09	12.09	11.93	2,006
May 24 2024	11.90	0.26	2.23%	11.90	11.90	11.90	0
May 23 2024	11.64	-0.39	-3.24%	11.64	11.64	11.64	0
May 22 2024	12.03	0.07	0.59%	12.03	12.03	12.03	0
May 21 2024	11.96	0.46	4.00%	12.13	12.13	11.96	200
May 17 2024	11.50	0.28	2.50%	11.34	11.50	11.34	1,102
May 16 2024	11.22	-0.12	-1.06%	11.22	11.22	11.22	0
May 15 2024	11.34	0.75	7.08%	11.03	11.34	11.03	600
May 14 2024	10.59	-0.29	-2.67%	10.59	10.59	10.59	2
May 13 2024	10.88	0.42	4.02%	10.85	10.88	10.85	2,000
May 10 2024	10.46	-0.30	-2.79%	10.46	10.46	10.46	5
May 09 2024	10.76	-0.02	-0.19%	10.76	10.76	10.76	0
May 08 2024	10.78	-0.13	-1.19%	10.80	10.80	10.78	301
May 07 2024	10.91	0.03	0.28%	10.91	10.91	10.91	1
May 06 2024	10.88	0.18	1.68%	10.88	10.88	10.88	0
May 03 2024	10.70	0.47	4.59%	10.66	10.70	10.66	100
May 02 2024	10.23	0.32	3.23%	10.23	10.23	10.23	0
May 01 2024	9.91	-0.39	-3.79%	9.94	9.94	9.91	100
Apr 30 2024	10.30	-0.53	-4.89%	10.30	10.30	10.30	0
Apr 29 2024	10.83	-0.18	-1.63%	10.83	10.83	10.83	0
Apr 26 2024	11.01	-0.13	-1.17%	11.01	11.01	11.01	0
Apr 25 2024	11.14	0.06	0.54%	11.14	11.14	11.14	7
Apr 24 2024	11.08	-0.38	-3.32%	11.11	11.13	11.08	400
Apr 23 2024	11.46	-0.04	-0.35%	11.46	11.46	11.46	1
Apr 22 2024	11.50	0.34	3.05%	11.50	11.50	11.50	0
Apr 19 2024	11.16	0.14	1.27%	11.16	11.16	11.16	3
Apr 18 2024	11.02	0.41	3.86%	11.02	11.02	11.02	0
Apr 17 2024	10.61	-0.33	-3.02%	10.60	10.61	10.57	1,301
Apr 16 2024	10.94	-0.09	-0.82%	10.80	10.94	10.80	115
Apr 15 2024	11.03	-0.60	-5.16%	11.22	11.22	11.03	305
Apr 12 2024	11.63	-0.51	-4.20%	11.63	11.63	11.63	0
Apr 11 2024	12.14	0.06	0.50%	12.03	12.14	12.03	100
Apr 10 2024	12.08	0.28	2.37%	11.74	12.08	11.74	1,350
Apr 09 2024	11.80	-0.50	-4.07%	11.80	11.80	11.80	0
Apr 08 2024	12.30	0.71	6.13%	12.30	12.30	12.30	148
Apr 05 2024	11.59	-0.11	-0.94%	11.59	11.59	11.59	0
Apr 04 2024	11.70	0.44	3.91%	11.70	11.70	11.70	200
Apr 03 2024	11.26	-0.06	-0.53%	11.26	11.26	11.26	0
Apr 02 2024	11.32	-0.62	-5.19%	11.29	11.32	11.29	640
Apr 01 2024	11.94	-0.18	-1.49%	11.73	11.94	11.73	280

Purpose Bitcoin ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions