Toronto - Delayed Quote CAD

Purpose Bitcoin Yield ETF CAD ETF Non-Currency Hedged Units (BTCY-B.TO)

11.17
+0.26
+(2.38%)
At close: May 22 at 3:47:14 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 22, 202511.0911.2211.0911.1711.1712,900
May 21, 202510.7910.9710.6810.9110.917,600
May 20, 202510.5710.8010.5710.8010.8015,500
May 16, 202510.5510.6010.5510.5710.575,400
May 15, 202510.4510.5910.3610.5010.5078,100
May 14, 202510.5010.5110.5010.5110.51700
May 13, 202510.5110.6110.5010.6110.6111,900
May 12, 202510.7410.7410.3110.3510.356,200
May 9, 202510.4510.4510.3810.4410.449,800
May 8, 20259.9510.289.9510.2610.266,800
May 7, 20259.799.819.759.759.756,000
May 6, 20259.489.629.489.609.601,100
May 5, 20259.539.619.499.559.5511,100
May 2, 20259.919.919.799.819.818,100
May 1, 20259.659.859.659.789.7811,800
Apr 30, 20259.569.589.529.559.55900
Apr 29, 20259.509.709.509.689.686,200
Apr 28, 2025 0.097 Dividend
Apr 28, 20259.719.719.559.639.633,100
Apr 25, 20259.689.809.689.809.701,100
Apr 24, 20259.629.669.579.629.521,800
Apr 23, 20259.799.799.509.649.542,300
Apr 22, 20259.349.459.349.419.324,100
Apr 21, 20259.179.179.019.068.979,000
Apr 17, 20258.728.798.728.798.70800
Apr 16, 20258.768.848.728.728.634,000
Apr 15, 20258.948.948.788.788.69800
Apr 14, 20258.978.978.768.798.702,200
Apr 11, 20258.368.708.368.698.602,600
Apr 10, 20258.508.528.288.288.20900
Apr 9, 20258.188.768.168.698.607,300
Apr 8, 20258.538.538.158.158.073,300
Apr 7, 20258.368.418.088.338.258,700
Apr 4, 20258.728.988.728.958.8614,700
Apr 3, 20258.698.698.588.648.558,500
Apr 2, 20259.259.259.259.259.1610,100
Apr 1, 20259.059.119.059.109.014,200
Mar 31, 20258.788.958.788.868.772,100
Mar 28, 20259.109.108.958.958.869,400
Mar 27, 2025 0.097 Dividend
Mar 27, 20259.229.299.189.299.20109,200
Mar 26, 20259.429.439.289.289.0918,400
Mar 25, 20259.489.509.479.509.312,000
Mar 24, 20259.439.539.439.539.341,200
Mar 21, 20259.059.109.059.108.92800
Mar 20, 20259.339.339.079.098.9110,300
Mar 19, 20258.969.228.969.229.0313,000
Mar 18, 20258.898.898.798.858.678,900
Mar 17, 20259.059.098.949.098.911,800
Mar 14, 20259.099.209.099.158.9621,000
Mar 13, 20258.918.918.748.778.5926,700
Mar 12, 20259.089.098.968.978.7914,000
Mar 11, 20258.809.078.679.038.8512,900
Mar 10, 20258.918.978.508.628.4524,400
Mar 7, 20259.749.809.429.429.236,200
Mar 6, 20259.829.829.509.619.424,200
Mar 5, 20259.619.739.559.739.539,200
Mar 4, 20258.769.668.769.589.3915,600
Mar 3, 202510.1010.109.379.379.1810,700
Feb 28, 20258.799.218.799.128.9425,400
Feb 27, 20259.359.359.009.008.821,400
Feb 26, 2025 0.097 Dividend
Feb 26, 20259.349.538.909.058.8712,100
Feb 25, 20259.769.769.359.609.3125,500
Feb 24, 202510.3210.3210.1610.169.851,000
Feb 21, 202510.6810.6810.2510.259.9410,000
Feb 20, 202510.5310.5510.5010.5510.231,300
Feb 19, 202510.3210.4010.3110.4010.093,200
Feb 18, 202510.4810.4810.0910.109.8014,700
Feb 14, 202510.4410.6210.4310.5010.184,900
Feb 13, 202510.3510.3610.3510.3610.05500
Feb 12, 202510.2410.5710.2410.5710.251,600
Feb 11, 202510.5410.5610.3210.3210.012,000
Feb 10, 202510.6310.6410.5710.5810.26900
Feb 7, 202510.8410.8410.4110.4210.114,000
Feb 6, 202510.5910.7710.4210.4810.165,300
Feb 5, 202510.5510.6410.5010.5710.259,800
Feb 4, 202510.7110.9710.6610.7510.4322,300
Feb 3, 202510.6111.2510.6111.2010.8619,200
Jan 31, 202511.5711.6011.1911.1910.855,300
Jan 30, 202511.5811.6111.4711.5111.1661,100
Jan 29, 2025 0.097 Dividend
Jan 29, 202511.3311.4111.1311.4111.074,500
Jan 28, 202511.3211.3211.2211.2210.793,200
Jan 27, 202511.2311.2310.9011.1510.7232,500
Jan 24, 202511.5611.6111.5311.5311.091,600
Jan 23, 202511.4411.6011.3011.3810.945,400
Jan 22, 202511.4211.4911.3811.4511.014,000
Jan 21, 202511.5211.6811.3611.5711.126,700
Jan 20, 202511.8411.8411.1411.3610.9217,500
Jan 17, 202511.3011.6311.3011.5511.1013,500
Jan 16, 202510.9311.0910.8111.0810.652,400
Jan 15, 202510.8811.0410.8810.9910.577,900
Jan 14, 202510.6510.7210.6310.6710.268,600
Jan 13, 202510.2310.369.9510.369.9625,100
Jan 10, 202510.5010.5910.3910.5210.113,700
Jan 9, 202510.3310.4410.1410.149.7518,400
Jan 8, 202510.4310.5910.3010.379.978,300
Jan 7, 202511.0511.0510.6210.6310.223,400
Jan 6, 202511.0211.3010.9011.2310.8018,200
Jan 3, 202510.8310.9310.8010.9210.504,000
Jan 2, 202510.7610.8010.5910.7510.34163,200
Dec 31, 202410.5610.5610.3010.309.903,800
Dec 30, 202410.3810.4410.1010.4410.0411,600
Dec 27, 2024 0.097 Dividend
Dec 27, 202410.7910.7910.3910.4510.0581,200
Dec 24, 202410.6811.0110.6811.0110.4917,900
Dec 23, 202410.6610.6610.3010.359.8653,000
Dec 20, 202410.6110.8310.5310.7310.234,000
Dec 19, 202411.4211.4210.6510.7310.2355,900
Dec 18, 202411.5411.5511.1211.2510.728,800
Dec 17, 202411.7211.8011.6811.7211.1720,100
Dec 16, 202411.3211.7511.3211.5911.0513,400
Dec 13, 202411.1011.1611.0511.1510.6320,700
Dec 12, 202411.1311.1310.9010.9710.452,000
Dec 11, 202410.8111.0810.8111.0810.5616,800
Dec 10, 202410.7810.7810.3510.5510.059,700
Dec 9, 202410.9010.9010.5310.5310.047,500
Dec 6, 202410.7711.0610.7411.0610.5412,700
Dec 5, 202410.8911.1110.6110.6110.1113,400
Dec 4, 202410.4810.7210.3010.7210.228,900
Dec 3, 202410.2110.3810.1610.379.8811,400
Dec 2, 202410.4910.5210.3010.359.869,000
Nov 29, 202410.3710.6210.3710.5210.031,400
Nov 28, 202410.4410.4410.2510.259.777,100
Nov 27, 2024 0.097 Dividend
Nov 27, 202410.3310.5010.2510.419.9219,300
Nov 26, 202410.1010.359.9610.019.4524,100
Nov 25, 202410.7010.7010.2810.359.7726,300
Nov 22, 202410.5910.7510.5710.7010.1016,100
Nov 21, 202410.5010.7010.4810.6010.0015,800
Nov 20, 202410.3810.3810.2010.289.7014,200
Nov 19, 202410.1410.259.9610.179.6014,200
Nov 18, 20249.8810.109.8810.059.4822,300
Nov 15, 20249.9110.089.8610.089.514,900
Nov 14, 20249.949.949.709.739.1814,600
Nov 13, 20249.8810.169.879.879.3120,300
Nov 12, 20249.629.809.489.809.257,100
Nov 11, 20249.179.739.179.739.1823,200
Nov 8, 20248.708.748.618.698.205,400
Nov 7, 20248.418.678.418.678.187,600
Nov 6, 20248.318.608.318.608.1221,900
Nov 5, 20247.938.007.887.887.442,900
Nov 4, 20247.947.947.737.757.312,800
Nov 1, 20248.038.037.937.957.503,600
Oct 31, 20248.128.128.008.027.573,100
Oct 30, 20248.238.238.178.177.711,400
Oct 29, 2024 0.061 Dividend
Oct 29, 20248.148.308.108.267.8015,200
Oct 28, 20247.928.007.908.007.496,400
Oct 25, 20247.817.847.667.697.201,700
Oct 24, 20247.757.777.757.777.2812,900
Oct 23, 20247.657.657.527.607.1212,800
Oct 22, 20247.737.737.697.717.2217,400
Oct 21, 20247.847.847.687.737.242,200
Oct 18, 20247.747.857.747.817.3111,600
Oct 17, 20247.647.707.627.637.151,700
Oct 16, 20247.717.727.707.707.213,000
Oct 15, 20247.367.737.367.627.1421,500
Oct 11, 20246.997.176.997.176.722,500
Oct 10, 20246.966.976.756.796.362,800
Oct 9, 20247.047.046.946.946.507,000
Oct 8, 20247.047.067.027.066.61800
Oct 7, 20247.217.247.177.186.721,700
Oct 4, 20246.976.996.896.996.551,900
Oct 3, 20246.806.816.756.806.373,500
Oct 2, 20246.876.926.706.746.311,300
Oct 1, 20247.167.166.886.896.453,400
Sep 30, 20247.017.167.017.106.653,500
Sep 27, 20247.337.367.297.366.891,600
Sep 26, 2024 0.061 Dividend
Sep 26, 20247.247.247.247.246.78200
Sep 25, 20247.177.177.137.136.622,400
Sep 24, 20247.097.217.087.216.691,300
Sep 23, 20247.177.177.147.156.642,400
Sep 20, 20247.177.177.147.146.63200
Sep 19, 20247.187.187.137.176.662,400
Sep 18, 20246.906.906.896.896.402,900
Sep 17, 20246.826.936.826.906.411,600
Sep 16, 20246.746.746.586.616.1410,800
Sep 13, 20246.576.806.576.806.311,500
Sep 12, 20246.596.636.586.636.162,100
Sep 11, 20246.436.566.366.566.094,000
Sep 10, 20246.496.606.476.606.131,000
Sep 9, 20246.406.486.406.486.021,300
Sep 6, 20246.386.456.086.125.687,300
Sep 5, 20246.416.486.336.345.8914,700
Sep 4, 20246.516.626.386.566.0912,900
Sep 3, 20246.686.706.596.596.111,400
Aug 30, 20246.756.756.536.636.153,700
Aug 29, 20246.826.866.686.726.243,100
Aug 28, 2024 0.061 Dividend
Aug 28, 20246.886.886.586.656.178,500
Aug 27, 20247.057.057.007.046.481,700
Aug 26, 20247.177.247.177.206.638,400
Aug 23, 20247.007.247.007.246.661,100
Aug 22, 20246.956.996.946.946.39700
Aug 21, 20246.857.026.857.026.46800
Aug 20, 20246.986.986.806.826.281,100
Aug 19, 20246.856.856.746.796.252,300
Aug 16, 20246.766.906.766.906.359,600
Aug 15, 20246.776.916.616.616.084,100
Aug 14, 20246.986.986.846.846.303,000
Aug 13, 20246.857.116.857.116.54500
Aug 12, 20246.907.006.856.856.313,300
Aug 9, 20247.067.076.987.036.471,200
Aug 8, 20246.706.936.706.936.381,200
Aug 7, 20246.626.626.406.405.896,000
Aug 6, 20246.446.686.426.626.0915,600
Aug 2, 20247.597.597.287.306.721,600
Aug 1, 20247.597.597.307.386.7928,900
Jul 31, 20247.627.697.557.556.959,300
Jul 30, 20247.687.687.647.647.03400
Jul 29, 2024 0.061 Dividend
Jul 29, 20247.907.907.757.757.132,500
Jul 26, 20247.807.877.807.877.199,300
Jul 25, 20247.487.567.487.556.904,500
Jul 24, 20247.877.877.737.737.06700
Jul 23, 20247.737.737.657.697.02400
Jul 22, 20247.747.807.747.807.121,100
Jul 19, 20247.507.757.507.747.076,300
Jul 18, 20247.567.567.467.466.813,900
Jul 17, 20247.497.537.407.476.822,400
Jul 16, 20247.407.507.387.506.853,000
Jul 15, 20247.117.367.117.336.705,300
Jul 12, 20246.666.746.666.686.104,300
Jul 11, 20246.796.806.656.666.085,100
Jul 10, 20246.716.716.656.656.072,800
Jul 9, 20246.616.696.616.696.113,100
Jul 8, 20246.686.686.456.535.963,800
Jul 5, 20246.416.586.416.525.9622,800
Jul 4, 20246.736.756.586.756.1715,200
Jul 3, 20247.137.136.926.926.327,100
Jul 2, 20247.447.447.177.176.551,300
Jun 28, 20247.117.146.956.956.342,100
Jun 27, 20247.167.167.117.136.514,800
Jun 26, 2024 0.061 Dividend
Jun 26, 20247.127.147.117.116.491,900
Jun 25, 20247.137.247.137.226.542,400
Jun 24, 20247.307.306.896.896.2410,700
Jun 21, 20247.507.507.437.496.782,800
Jun 20, 20247.557.587.557.586.862,000
Jun 19, 20247.587.587.587.586.862,600
Jun 18, 20247.757.757.507.506.793,800
Jun 17, 20247.667.797.647.797.061,900
Jun 14, 20247.857.857.617.666.948,700
Jun 13, 20247.877.907.787.797.062,700
Jun 12, 20247.968.097.857.857.111,700
Jun 11, 20247.987.987.757.857.1121,100
Jun 10, 20248.028.138.028.087.323,900
Jun 7, 20248.148.148.008.087.323,600
Jun 6, 20248.108.278.108.137.3613,500
Jun 5, 20248.188.308.188.237.457,500
Jun 4, 20248.058.188.058.187.413,600
Jun 3, 20247.998.077.967.967.212,600
May 31, 20247.767.827.737.827.082,100
May 30, 20247.727.977.727.927.171,100
May 29, 2024 0.061 Dividend
May 29, 20247.837.877.797.797.06700
May 28, 20248.018.017.947.947.14600
May 27, 20247.878.137.878.017.201,400
May 24, 20247.868.007.867.997.184,200
May 23, 20247.927.927.887.887.083,400
May 22, 20248.068.138.068.087.268,000

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
 
QTUM Defiance Quantum ETF
86.92
+2.67%
 
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
 
TUR iShares MSCI Turkey ETF
31.70
+0.89%
 
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
 
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
 
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
 
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
 
IDX VanEck Indonesia Index ETF
14.66
+0.55%
 
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
 
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
 
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
 
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
 
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
 
IBD Inspire Corporate Bond ETF
23.67
+0.42%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
 
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
 
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
 
EVX VanEck Environmental Services ETF
37.03
+0.38%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
 
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
 
QLD ProShares Ultra QQQ
102.90
+0.37%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
 
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
 
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
 
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
 
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
 
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
 
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
 
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
 
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
 
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
 
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
 
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
 
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
 
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
 
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
 
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
 
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
 
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
 
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
 
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
 
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
 
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
 
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
 
IYW iShares U.S. Technology ETF
157.07
+0.24%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
 
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
 
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
 
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
 
EPU iShares MSCI Peru ETF
45.76
+0.22%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
 
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
 
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
 
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
 
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
 
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
 
CMBS iShares CMBS ETF
48.06
+0.19%
 
QQQ Invesco QQQ Trust
514.00
+0.19%
 
YLD Principal Active High Yield ETF
18.91
+0.19%
 
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
 
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
 
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
 
FBND Fidelity Total Bond ETF
44.91
+0.18%
 
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
 
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%