Toronto - Free Realtime Quote CAD

Purpose Bitcoin Yield ETF - ETF Units (BTCY.TO)

9.15
-0.16
(-1.72%)
As of 3:03:10 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.019.239.019.159.1549,970
May 22, 20259.209.359.209.319.3178,300
May 21, 20258.989.188.958.998.9978,000
May 20, 20258.839.008.789.009.0061,600
May 16, 20258.748.808.738.778.7732,200
May 15, 20258.658.768.568.688.6839,800
May 14, 20258.738.768.658.708.7063,900
May 13, 20258.738.828.668.818.8179,500
May 12, 20258.768.778.508.598.5952,700
May 9, 20258.698.738.638.678.6774,900
May 8, 20258.308.578.308.538.53128,100
May 7, 20258.188.258.068.068.0680,300
May 6, 20257.998.097.958.068.0635,200
May 5, 20258.098.097.958.048.0466,300
May 2, 20258.248.308.228.308.3046,000
May 1, 20258.188.278.158.198.1948,400
Apr 30, 20258.018.077.938.008.0045,100
Apr 29, 20258.018.128.018.098.0923,400
Apr 28, 2025 0.085 Dividend
Apr 28, 20258.188.187.958.038.0380,700
Apr 25, 20258.148.228.108.208.1150,300
Apr 24, 20258.038.067.998.057.9728,600
Apr 23, 20258.188.187.948.007.9271,200
Apr 22, 20257.767.957.767.957.87127,700
Apr 21, 20257.547.697.527.637.5555,700
Apr 17, 20257.357.417.307.347.2629,500
Apr 16, 20257.257.427.257.317.2338,800
Apr 15, 20257.437.487.307.307.2290,700
Apr 14, 20257.397.457.317.357.2734,400
Apr 11, 20257.137.337.117.337.2592,000
Apr 10, 20257.167.166.826.956.8876,100
Apr 9, 20256.797.506.707.217.1489,300
Apr 8, 20257.007.006.626.656.5842,800
Apr 7, 20256.717.096.596.816.74116,600
Apr 4, 20257.187.367.137.277.1972,500
Apr 3, 20257.157.316.917.167.09525,700
Apr 2, 20257.387.587.357.567.4824,900
Apr 1, 20257.227.427.207.387.3017,000
Mar 31, 20257.177.277.107.207.1355,800
Mar 28, 20257.457.457.257.277.1929,800
Mar 27, 2025 0.085 Dividend
Mar 27, 20257.537.587.507.587.5016,900
Mar 26, 20257.737.737.567.627.4630,100
Mar 25, 20257.747.747.657.697.5323,500
Mar 24, 20257.617.807.617.807.6344,900
Mar 21, 20257.337.417.337.417.2511,400
Mar 20, 20257.497.577.357.407.2418,000
Mar 19, 20257.277.537.277.497.3339,200
Mar 18, 20257.297.297.147.217.0620,600
Mar 17, 20257.397.437.257.437.2713,500
Mar 14, 20257.297.457.267.437.2727,000
Mar 13, 20257.317.317.037.036.8827,200
Mar 12, 20257.337.347.077.277.1193,900
Mar 11, 20257.037.366.977.347.18125,200
Mar 10, 20257.357.356.796.926.77118,100
Mar 7, 20257.867.977.607.647.4849,600
Mar 6, 20257.947.997.737.867.6922,500
Mar 5, 20257.907.957.717.957.7843,000
Mar 4, 20257.237.797.167.687.5250,900
Mar 3, 20258.148.157.477.537.3776,200
Feb 28, 20257.207.447.117.397.2347,600
Feb 27, 20257.537.577.267.307.1457,300
Feb 26, 2025 0.085 Dividend
Feb 26, 20257.577.727.207.367.20391,900
Feb 25, 20257.917.927.627.817.56169,000
Feb 24, 20258.448.448.328.338.0635,000
Feb 21, 20258.898.898.428.448.1689,600
Feb 20, 20258.698.768.598.758.47107,300
Feb 19, 20258.668.768.478.768.48205,500
Feb 18, 20258.638.638.288.448.1784,700
Feb 14, 20258.688.768.548.638.35109,400
Feb 13, 20258.498.568.468.558.2851,500
Feb 12, 20258.448.658.408.608.3233,000
Feb 11, 20258.638.638.418.498.2235,100
Feb 10, 20258.708.708.608.638.3541,500
Feb 7, 20258.798.888.498.508.2396,600
Feb 6, 20258.758.758.498.618.3351,500
Feb 5, 20258.828.828.598.648.3655,400
Feb 4, 20258.858.908.718.818.5380,600
Feb 3, 20257.349.047.258.978.68204,400
Jan 31, 20259.299.389.009.018.7249,900
Jan 30, 20259.279.409.249.278.97264,800
Jan 29, 2025 0.085 Dividend
Jan 29, 20259.199.288.979.248.94163,400
Jan 28, 20259.149.259.069.068.6942,700
Jan 27, 20259.039.138.869.118.74258,400
Jan 24, 20259.419.549.359.368.9747,700
Jan 23, 20259.199.519.149.258.87142,400
Jan 22, 20259.389.409.259.328.9463,800
Jan 21, 20259.409.559.179.489.0963,400
Jan 20, 20259.669.669.049.298.91214,900
Jan 17, 20259.209.439.179.348.96157,100
Jan 16, 20258.969.028.759.028.6588,000
Jan 15, 20258.909.028.878.948.5788,600
Jan 14, 20258.748.748.588.708.3486,700
Jan 13, 20258.298.428.058.428.0759,600
Jan 10, 20258.418.638.308.538.1841,400
Jan 9, 20258.388.528.238.297.9570,500
Jan 8, 20258.648.648.358.478.1248,200
Jan 7, 20259.099.098.678.808.44112,200
Jan 6, 20258.929.218.909.208.82118,900
Jan 3, 20258.808.908.708.858.4964,600
Jan 2, 20258.658.788.638.738.3780,100
Dec 31, 20248.588.628.398.398.0465,100
Dec 30, 20248.388.518.048.448.09230,000
Dec 27, 2024 0.085 Dividend
Dec 27, 20248.798.798.398.488.13179,700
Dec 24, 20248.809.008.769.008.5567,200
Dec 23, 20248.708.708.378.508.07142,400
Dec 20, 20248.608.878.608.768.3297,300
Dec 19, 20249.249.308.698.748.30113,000
Dec 18, 20249.579.579.089.098.63114,300
Dec 17, 20249.769.799.589.649.16139,900
Dec 16, 20249.549.759.439.659.17230,300
Dec 13, 20249.199.259.049.258.79138,200
Dec 12, 20249.149.289.019.138.6758,200
Dec 11, 20248.959.208.949.208.7450,800
Dec 10, 20248.908.908.578.768.3287,300
Dec 9, 20249.009.088.748.758.3187,500
Dec 6, 20249.019.218.939.218.7570,000
Dec 5, 20249.289.328.888.998.54121,600
Dec 4, 20248.688.978.598.958.5092,100
Dec 3, 20248.568.718.508.668.2342,400
Dec 2, 20248.738.818.588.708.26102,300
Nov 29, 20248.708.908.708.818.3730,900
Nov 28, 20248.668.668.568.578.1471,900
Nov 27, 2024 0.085 Dividend
Nov 27, 20248.578.778.538.708.26423,500
Nov 26, 20248.448.668.338.417.91135,600
Nov 25, 20248.958.958.658.678.15116,200
Nov 22, 20248.999.058.889.038.49141,400
Nov 21, 20248.889.018.768.908.37120,900
Nov 20, 20248.718.718.588.698.17145,700
Nov 19, 20248.388.638.388.507.99158,500
Nov 18, 20248.348.498.278.417.9183,000
Nov 15, 20248.228.398.148.397.8962,400
Nov 14, 20248.548.548.118.137.6454,200
Nov 13, 20248.328.568.308.327.82243,800
Nov 12, 20248.198.337.988.327.82203,600
Nov 11, 20247.758.397.728.397.89121,200
Nov 8, 20247.327.387.257.386.94133,900
Nov 7, 20247.227.347.127.306.8697,100
Nov 6, 20247.127.287.067.286.84134,400
Nov 5, 20246.676.786.676.706.3043,700
Nov 4, 20246.586.646.516.516.1247,300
Nov 1, 20246.756.876.656.676.2766,200
Oct 31, 20246.866.906.726.726.32105,500
Oct 30, 20246.896.936.866.896.4829,300
Oct 29, 2024 0.053 Dividend
Oct 29, 20246.827.016.786.926.51278,400
Oct 28, 20246.696.776.656.756.3039,100
Oct 25, 20246.626.696.436.516.0757,700
Oct 24, 20246.536.646.536.636.1857,800
Oct 23, 20246.526.526.356.476.0433,900
Oct 22, 20246.516.586.506.576.1322,400
Oct 21, 20246.636.636.506.586.1452,900
Oct 18, 20246.576.706.576.676.22135,100
Oct 17, 20246.576.576.486.526.08146,300
Oct 16, 20246.546.606.546.556.1133,600
Oct 15, 20246.326.586.316.496.0565,700
Oct 11, 20245.946.155.946.125.7148,600
Oct 10, 20245.965.965.745.845.4592,500
Oct 9, 20246.086.085.925.945.5437,200
Oct 8, 20246.106.106.036.065.6559,100
Oct 7, 20246.076.256.076.165.7548,700
Oct 4, 20246.086.095.956.075.6635,400
Oct 3, 20245.855.925.845.925.5241,400
Oct 2, 20245.926.045.865.865.4754,400
Oct 1, 20246.196.195.955.995.5932,400
Sep 30, 20246.276.276.166.175.766,600
Sep 27, 20246.376.426.356.365.9323,300
Sep 26, 2024 0.053 Dividend
Sep 26, 20246.326.366.226.295.87401,800
Sep 25, 20246.256.266.196.195.7220,900
Sep 24, 20246.216.316.186.315.8455,200
Sep 23, 20246.126.246.126.225.75137,300
Sep 20, 20246.156.216.136.185.7235,700
Sep 19, 20246.196.236.146.185.7235,200
Sep 18, 20245.975.995.835.915.4725,400
Sep 17, 20245.776.025.775.895.4534,100
Sep 16, 20245.825.825.655.705.2797,200
Sep 13, 20245.695.905.695.885.4435,400
Sep 12, 20245.715.745.645.735.3015,900
Sep 11, 20245.635.705.485.665.2317,400
Sep 10, 20245.625.715.565.705.2712,700
Sep 9, 20245.525.615.405.615.1936,700
Sep 6, 20245.655.655.245.264.8651,900
Sep 5, 20245.575.635.505.535.11109,900
Sep 4, 20245.635.745.495.715.2842,600
Sep 3, 20245.885.885.675.695.2618,700
Aug 30, 20245.845.875.695.775.3443,700
Aug 29, 20245.926.015.805.815.37312,800
Aug 28, 2024 0.053 Dividend
Aug 28, 20245.985.995.745.785.35233,900
Aug 27, 20246.116.166.106.135.6223,800
Aug 26, 20246.356.356.246.245.7280,800
Aug 23, 20246.036.306.026.285.7629,900
Aug 22, 20246.096.095.965.995.497,500
Aug 21, 20245.896.125.866.095.5922,400
Aug 20, 20246.006.005.815.895.4012,600
Aug 19, 20245.885.885.765.855.3619,500
Aug 16, 20245.665.935.665.925.4321,000
Aug 15, 20245.875.925.645.645.1750,800
Aug 14, 20245.956.025.845.855.3633,500
Aug 13, 20245.866.085.856.045.5453,600
Aug 12, 20245.906.005.755.865.3731,000
Aug 9, 20246.006.035.926.035.5336,100
Aug 8, 20245.725.935.685.905.419,900
Aug 7, 20245.745.745.445.444.9945,700
Aug 6, 20245.505.875.465.665.19190,000
Aug 2, 20246.406.446.186.215.6929,000
Aug 1, 20246.376.406.166.285.7644,800
Jul 31, 20246.586.586.426.425.896,000
Jul 30, 20246.516.536.456.475.9466,600
Jul 29, 2024 0.053 Dividend
Jul 29, 20246.766.786.586.586.0314,700
Jul 26, 20246.656.696.606.686.0813,300
Jul 25, 20246.406.456.306.435.8514,300
Jul 24, 20246.616.616.486.485.8915,400
Jul 23, 20246.636.656.526.525.937,800
Jul 22, 20246.746.756.606.736.1221,500
Jul 19, 20246.366.656.366.646.0413,100
Jul 18, 20246.426.436.296.305.7317,000
Jul 17, 20246.446.486.356.415.8318,300
Jul 16, 20246.306.466.286.455.8725,200
Jul 15, 20246.256.346.236.305.7350,500
Jul 12, 20245.755.845.755.775.2518,600
Jul 11, 20245.895.895.735.755.2325,000
Jul 10, 20245.845.845.745.745.2228,200
Jul 9, 20245.725.805.705.785.2619,300
Jul 8, 20245.745.755.535.635.1233,600
Jul 5, 20245.545.695.545.655.1475,400
Jul 4, 20245.765.865.685.835.3068,700
Jul 3, 20246.116.115.965.965.4220,300
Jul 2, 20246.316.316.146.155.5921,300
Jun 28, 20246.106.135.955.955.4135,000
Jun 27, 20246.136.196.116.125.57143,000
Jun 26, 2024 0.053 Dividend
Jun 26, 20246.186.186.066.085.53100,900
Jun 25, 20246.286.286.126.225.61180,600
Jun 24, 20246.206.215.985.985.39317,100
Jun 21, 20246.406.466.366.445.8120,200
Jun 20, 20246.646.646.496.515.8728,500
Jun 19, 20246.526.526.476.475.838,700
Jun 18, 20246.566.566.416.415.7848,400
Jun 17, 20246.576.736.526.666.018,600
Jun 14, 20246.706.726.536.565.9231,800
Jun 13, 20246.816.826.636.686.029,000
Jun 12, 20246.856.976.736.736.0717,700
Jun 11, 20246.786.786.626.746.0838,300
Jun 10, 20246.887.006.886.956.2746,400
Jun 7, 20247.127.126.876.926.2454,000
Jun 6, 20247.087.137.027.036.3424,100
Jun 5, 20247.097.137.017.096.3930,200
Jun 4, 20246.927.076.917.006.3129,600
Jun 3, 20246.936.996.876.886.2014,000
May 31, 20246.806.806.686.736.0722,300
May 30, 20246.716.896.716.806.1311,900
May 29, 2024 0.053 Dividend
May 29, 20246.716.776.706.716.0541,300
May 28, 20246.806.866.776.836.1142,000
May 27, 20246.847.016.846.886.1615,600
May 24, 20246.696.906.696.876.158,800
May 23, 20246.906.926.706.726.0144,800

Related Tickers