Skip to main content

Purpose Bitcoin ETF Currency Hgd (TSX: BTCC )

3.960 -0.010 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 3.940 4.010 3.890 3.960 418,812 -0.01(-0.25%)
Oct 04, 2022 3.950 3.990 3.920 3.970 287,028 +0.12(+3.12%)
Oct 03, 2022 3.800 3.870 3.760 3.850 187,212 +0.01(+0.26%)
Sep 30, 2022 3.800 3.970 3.800 3.840 260,806 +0.01(+0.26%)
Sep 29, 2022 3.800 3.860 3.700 3.830 511,351 -0.03(-0.78%)
Sep 28, 2022 3.750 3.870 3.750 3.860 416,352 +0.09(+2.39%)
Sep 27, 2022 3.970 4.020 3.710 3.770 714,727 +0.00(+0.00%)
Sep 26, 2022 3.760 3.790 3.740 3.770 149,122 +0.07(+1.89%)
Sep 23, 2022 3.760 3.760 3.640 3.700 337,568 -0.11(-2.89%)
Sep 22, 2022 3.750 3.830 3.700 3.810 160,615 +0.07(+1.87%)
Sep 21, 2022 3.810 3.900 3.690 3.740 663,899 +0.01(+0.27%)
Sep 20, 2022 3.730 3.800 3.700 3.730 304,557 -0.12(-3.12%)
Sep 19, 2022 3.710 3.850 3.680 3.850 534,157 -0.02(-0.52%)
Sep 16, 2022 3.880 3.890 3.810 3.870 180,175 -0.04(-1.02%)
Sep 15, 2022 3.960 3.980 3.850 3.910 165,792 -0.03(-0.76%)
Sep 14, 2022 4.020 4.020 3.870 3.940 154,638 -0.06(-1.50%)
Sep 13, 2022 4.220 4.230 3.960 4.000 279,749 -0.43(-9.71%)
Sep 12, 2022 4.380 4.430 4.350 4.430 437,923 +0.22(+5.23%)
Sep 09, 2022 4.150 4.230 4.140 4.210 222,100 +0.39(+10.21%)
Sep 08, 2022 3.780 3.820 3.750 3.820 476,268 +0.06(+1.60%)
Sep 07, 2022 3.700 3.790 3.700 3.760 183,698 +0.04(+1.08%)
Sep 06, 2022 3.930 3.930 3.700 3.720 341,075 -0.21(-5.34%)
Sep 02, 2022 3.930 0 +0.00(+0.00%)
Sep 01, 2022 3.930 3.950 3.860 3.930 237,823 -0.06(-1.50%)
Aug 31, 2022 4.000 4.030 3.930 3.990 275,028 +0.04(+1.01%)
Aug 30, 2022 4.030 4.030 3.860 3.950 557,697 -0.03(-0.75%)
Aug 29, 2022 3.960 4.030 3.940 3.980 249,153 -0.10(-2.45%)
Aug 26, 2022 4.300 4.300 4.060 4.080 322,132 -0.20(-4.67%)
Aug 25, 2022 4.270 4.290 4.240 4.280 78,644 -0.01(-0.23%)
Aug 24, 2022 4.240 4.320 4.230 4.290 118,495 +0.04(+0.94%)
Aug 23, 2022 4.220 4.280 4.220 4.250 135,247 +0.10(+2.41%)
Aug 22, 2022 4.160 4.240 4.140 4.150 175,883 -0.07(-1.66%)
Aug 19, 2022 4.260 4.270 4.180 4.220 382,326 -0.39(-8.46%)
Aug 18, 2022 4.640 4.650 4.600 4.610 57,947 +0.01(+0.22%)
Aug 17, 2022 4.680 4.680 4.600 4.600 125,116 -0.14(-2.95%)
Aug 16, 2022 4.750 4.760 4.690 4.740 149,198 +0.00(+0.00%)
Aug 15, 2022 4.780 4.810 4.740 4.740 122,600 -0.06(-1.25%)
Aug 12, 2022 4.720 4.800 4.700 4.800 157,974 +0.01(+0.21%)
Aug 11, 2022 4.900 4.920 4.760 4.790 215,452 +0.10(+2.13%)
Aug 10, 2022 4.760 4.790 4.660 4.690 241,353 +0.13(+2.85%)
Aug 09, 2022 4.630 4.630 4.530 4.560 211,210 -0.18(-3.80%)
Aug 08, 2022 4.780 4.810 4.720 4.740 145,427 +0.20(+4.41%)
Aug 05, 2022 4.540 4.620 4.510 4.540 146,339 +0.10(+2.25%)
Aug 04, 2022 4.560 4.580 4.440 4.440 271,863 -0.21(-4.52%)
Aug 03, 2022 4.620 4.670 4.610 4.650 99,593 +0.09(+1.97%)
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.