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 (%)
May 17, 2024 12.50 12.70 12.41 12.62 771,546 +0.35(+2.85%)
May 16, 2024 12.43 12.51 12.16 12.27 284,339 -0.16(-1.29%)
May 15, 2024 12.10 12.51 12.04 12.43 555,470 +0.85(+7.34%)
May 14, 2024 11.65 11.72 11.50 11.58 188,239 -0.27(-2.28%)
May 13, 2024 11.83 11.94 11.77 11.85 344,404 +0.43(+3.77%)
May 10, 2024 11.85 11.89 11.33 11.42 259,670 -0.35(-2.97%)
May 09, 2024 11.53 11.80 11.47 11.77 288,008 +0.06(+0.51%)
May 08, 2024 11.69 11.83 11.64 11.71 310,443 -0.15(-1.26%)
May 07, 2024 11.94 12.12 11.84 11.86 153,369 -0.05(-0.42%)
May 06, 2024 11.96 12.09 11.81 11.91 376,250 +0.22(+1.88%)
May 03, 2024 11.52 11.72 11.52 11.69 432,200 +0.53(+4.75%)
May 02, 2024 11.07 11.22 10.98 11.16 660,197 +0.44(+4.10%)
May 01, 2024 10.86 11.18 10.66 10.72 869,877 -0.41(-3.68%)
Apr 30, 2024 11.53 11.58 11.11 11.13 567,750 -0.71(-6.00%)
Apr 29, 2024 11.80 11.91 11.64 11.84 221,016 -0.20(-1.66%)
Apr 26, 2024 12.06 12.22 11.94 12.04 233,059 -0.17(-1.39%)
Apr 25, 2024 11.89 12.23 11.85 12.21 300,382 +0.15(+1.24%)
Apr 24, 2024 12.47 12.50 12.03 12.06 330,413 -0.47(-3.75%)
Apr 23, 2024 12.50 12.67 12.49 12.53 345,311 -0.03(-0.24%)
Apr 22, 2024 12.49 12.61 12.40 12.56 469,070 +0.44(+3.63%)
Apr 19, 2024 12.20 12.29 11.99 12.12 428,331 +0.14(+1.17%)
Apr 18, 2024 11.79 12.10 11.67 11.98 824,478 +0.48(+4.17%)
Apr 17, 2024 11.79 11.88 11.24 11.50 612,465 -0.34(-2.87%)
Apr 16, 2024 11.90 11.95 11.63 11.84 335,079 -0.10(-0.84%)
Apr 15, 2024 12.53 12.54 11.76 11.94 649,359 -0.71(-5.61%)
Apr 12, 2024 13.27 13.27 12.29 12.65 982,104 -0.66(-4.96%)
Apr 11, 2024 13.37 13.38 13.15 13.31 297,264 +0.07(+0.53%)
Apr 10, 2024 12.80 13.24 12.75 13.24 371,919 +0.21(+1.61%)
Apr 09, 2024 13.32 13.41 12.90 13.03 387,835 -0.50(-3.70%)
Apr 08, 2024 13.56 13.63 13.44 13.53 882,465 +0.81(+6.37%)
Apr 05, 2024 12.62 12.96 12.62 12.72 508,651 -0.22(-1.70%)
Apr 04, 2024 12.71 13.09 12.69 12.94 457,025 +0.47(+3.77%)
Apr 03, 2024 12.46 12.64 12.40 12.47 291,954 -0.03(-0.24%)
Apr 02, 2024 12.27 12.53 12.20 12.50 611,213 -0.69(-5.23%)
Apr 01, 2024 13.31 13.31 12.88 13.19 463,396 -0.23(-1.71%)
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%)
Jan 02, 2024 8.700 8.700 8.540 8.570 467,598 +0.57(+7.13%)
Dec 29, 2023 8.000 0 -0.14(-1.72%)
Dec 28, 2023 8.170 8.170 8.060 8.140 310,763 -0.16(-1.93%)
Dec 27, 2023 8.210 8.320 8.160 8.300 343,864 -0.03(-0.36%)
Dec 22, 2023 8.330 0 -0.02(-0.24%)
Dec 21, 2023 8.370 8.380 8.280 8.350 273,280 +0.05(+0.60%)
Dec 20, 2023 8.380 8.450 8.260 8.300 306,144 +0.25(+3.11%)
Dec 19, 2023 8.160 8.160 7.970 8.050 244,554 +0.06(+0.75%)
Dec 18, 2023 7.930 8.010 7.850 7.990 227,816 -0.08(-0.99%)
Dec 15, 2023 8.030 8.070 7.970 8.070 243,980 -0.12(-1.47%)
Dec 14, 2023 8.150 8.260 8.060 8.190 156,792 -0.01(-0.12%)
Dec 13, 2023 7.900 8.200 7.880 8.200 298,784 +0.34(+4.33%)
Dec 12, 2023 7.940 7.990 7.750 7.860 308,424 +0.07(+0.90%)
Dec 11, 2023 8.000 8.030 7.660 7.790 751,322 -0.69(-8.14%)
Dec 08, 2023 8.340 8.490 8.320 8.480 216,599 +0.24(+2.91%)
Dec 07, 2023 8.280 8.380 8.210 8.240 300,575 -0.13(-1.55%)
Dec 06, 2023 8.450 8.450 8.340 8.370 462,126 +0.00(+0.00%)
Dec 05, 2023 8.020 8.410 8.020 8.370 596,765 +0.40(+5.02%)
Dec 04, 2023 7.930 8.030 7.860 7.970 600,121 +0.58(+7.85%)
Dec 01, 2023 7.330 7.450 7.300 7.390 263,292 +0.18(+2.50%)
Nov 30, 2023 7.200 7.220 7.170 7.210 79,142 +0.01(+0.14%)
Nov 29, 2023 7.310 7.310 7.190 7.200 165,311 -0.16(-2.17%)
Nov 28, 2023 7.170 7.380 7.140 7.360 814,109 +0.32(+4.55%)
Nov 27, 2023 7.060 7.110 7.020 7.040 397,822 -0.30(-4.09%)
Nov 24, 2023 7.290 7.360 7.200 7.340 411,633 +0.21(+2.95%)
Nov 23, 2023 7.130 7.180 7.070 7.130 138,488 -0.06(-0.83%)
Nov 22, 2023 7.000 7.200 6.930 7.190 409,519 +0.12(+1.70%)
Nov 21, 2023 7.070 7.180 6.940 7.070 419,432 -0.13(-1.81%)
Nov 20, 2023 7.110 7.220 7.040 7.200 411,407 +0.21(+3.00%)
Nov 17, 2023 6.970 7.030 6.870 6.990 163,575 +0.09(+1.30%)
Nov 16, 2023 7.010 7.050 6.810 6.900 347,304 -0.30(-4.17%)
Nov 15, 2023 6.930 7.240 6.890 7.200 298,181 +0.47(+6.98%)
Nov 14, 2023 7.040 7.040 6.640 6.730 563,315 -0.32(-4.54%)
Nov 13, 2023 7.060 7.100 7.010 7.050 147,027 -0.10(-1.40%)
Nov 10, 2023 7.080 7.180 7.060 7.150 322,987 +0.16(+2.29%)
Nov 09, 2023 7.170 7.290 6.830 6.990 675,010 +0.17(+2.49%)
Nov 08, 2023 6.800 6.850 6.730 6.820 116,784 -0.03(-0.44%)
Nov 07, 2023 6.670 6.890 6.620 6.850 186,977 +0.13(+1.93%)
Nov 06, 2023 6.700 6.740 6.670 6.720 317,181 +0.08(+1.20%)
Nov 03, 2023 6.600 6.690 6.580 6.640 249,527 -0.07(-1.04%)
Nov 02, 2023 6.760 6.760 6.590 6.710 463,956 +0.06(+0.90%)
Nov 01, 2023 6.670 6.670 6.540 6.650 183,300 +0.03(+0.45%)
Oct 31, 2023 6.560 6.630 6.540 6.620 140,284 +0.00(+0.00%)
Oct 30, 2023 6.620 6.710 6.530 6.620 270,127 +0.16(+2.48%)
Oct 27, 2023 6.540 6.560 6.390 6.460 158,398 -0.06(-0.92%)
Oct 26, 2023 6.580 6.590 6.460 6.520 251,442 -0.15(-2.25%)
Oct 25, 2023 6.590 6.720 6.570 6.670 280,052 +0.19(+2.93%)
Oct 24, 2023 6.580 6.620 6.370 6.480 562,115 +0.46(+7.64%)
Oct 23, 2023 5.850 6.030 5.820 6.020 390,798 +0.35(+6.17%)
Oct 20, 2023 5.670 5.710 5.640 5.670 149,375 +0.15(+2.72%)
Oct 19, 2023 5.460 5.530 5.450 5.520 86,371 +0.11(+2.03%)
Oct 18, 2023 5.430 5.450 5.400 5.410 53,337 -0.05(-0.92%)
Oct 17, 2023 5.430 5.480 5.400 5.460 98,484 +0.00(+0.00%)
Oct 16, 2023 5.490 5.890 5.320 5.460 423,487 +0.32(+6.23%)
Oct 13, 2023 5.140 5.160 5.110 5.140 76,200 +0.02(+0.39%)
Oct 12, 2023 5.130 5.130 5.080 5.120 29,380 +0.00(+0.00%)
Oct 11, 2023 5.210 5.210 5.080 5.120 162,896 -0.14(-2.66%)
Oct 10, 2023 5.270 5.290 5.200 5.260 75,251 -0.10(-1.87%)
Oct 06, 2023 5.360 0 +0.10(+1.90%)
Oct 05, 2023 5.370 5.400 5.250 5.260 69,778 -0.06(-1.13%)
Oct 04, 2023 5.260 5.350 5.250 5.320 98,230 +0.10(+1.92%)
Oct 03, 2023 5.290 5.290 5.220 5.220 41,812 -0.16(-2.97%)
Oct 02, 2023 5.420 5.480 5.320 5.380 438,265 +0.21(+4.06%)
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%)
Jul 04, 2023 6.000 6.020 5.930 5.950 116,940 +0.07(+1.19%)
Jun 30, 2023 5.880 0 -0.04(-0.68%)
Jun 29, 2023 5.940 5.950 5.870 5.920 102,882 +0.09(+1.54%)
Jun 28, 2023 5.850 5.890 5.780 5.830 108,362 -0.08(-1.35%)
Jun 27, 2023 5.920 6.000 5.880 5.910 130,098 +0.05(+0.85%)
Jun 26, 2023 5.890 5.930 5.790 5.860 141,932 -0.13(-2.17%)
Jun 23, 2023 5.810 6.060 5.790 5.990 412,769 +0.15(+2.57%)
Jun 22, 2023 5.840 5.870 5.730 5.840 265,969 +0.01(+0.17%)
Jun 21, 2023 5.640 5.950 5.610 5.830 509,412 +0.38(+6.97%)
Jun 20, 2023 5.200 5.450 5.170 5.450 408,572 +0.28(+5.42%)
Jun 19, 2023 5.140 5.230 5.090 5.170 119,342 +0.06(+1.17%)
Jun 16, 2023 4.940 5.110 4.870 5.110 212,854 +0.20(+4.07%)
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.