New Zealand markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.57-0.11 (-0.87%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202412.4412.5812.3812.5712.57242,000
20 Jun 202412.7812.7912.6012.6812.68166,100
19 Jun 202412.7512.7512.6612.6812.68139,200
18 Jun 202412.7212.7912.5312.6012.60313,700
17 Jun 202412.8913.1612.7613.0313.03299,500
14 Jun 202413.2413.2412.7412.8312.83558,500
13 Jun 202413.3313.3812.9913.0613.06432,000
12 Jun 202413.5013.6813.1713.2413.24577,900
11 Jun 202413.2313.2512.9813.2313.23566,500
10 Jun 202413.6413.7713.6013.6413.64242,400
07 Jun 202413.9814.0413.4213.6213.621,054,600
06 Jun 202413.9314.0013.7413.7413.74263,800
05 Jun 202413.8714.0613.8013.9413.94371,700
04 Jun 202413.5313.8913.5313.7613.76486,400
03 Jun 202413.5413.6713.3413.4713.47388,700
31 May 202413.3513.3812.9713.1413.14481,500
30 May 202413.3213.5913.3013.4013.40259,800
29 May 202413.2313.2813.1413.1813.18171,100
28 May 202413.3113.3613.1013.3413.34324,800
27 May 202413.3813.7613.3813.4713.47351,300
24 May 202413.1713.5213.1013.5113.51191,400
23 May 202413.5013.5313.1013.1613.16450,500
22 May 202413.5913.7913.5413.5913.59416,800
21 May 202413.8213.8913.4613.4913.491,154,300
17 May 202412.9013.1212.8213.0513.05555,400
16 May 202412.8212.9412.5812.6812.68413,300
15 May 202412.5012.9112.4712.8712.87660,400
14 May 202412.0612.1311.9212.0112.01343,800
13 May 202412.2512.3712.2012.3312.33274,900
10 May 202412.2512.3011.7611.8411.84551,300
09 May 202412.0412.2511.9212.1812.18505,000
08 May 202412.1912.3012.1212.2012.20205,400
07 May 202412.3912.5612.3312.3512.35258,700
06 May 202412.4212.5312.2412.3312.33587,000
03 May 202411.9312.1611.9212.1312.13411,900
02 May 202411.5011.6411.4311.6011.60479,300
01 May 202411.3311.6211.1311.1811.181,051,700
30 Apr 202412.0012.0611.6011.6111.611,130,600
29 Apr 202412.2212.3212.0712.2912.29403,800
26 Apr 202412.4712.6512.3812.4512.45259,300
25 Apr 202412.3712.6612.3312.6112.61585,700
24 Apr 202412.9512.9912.4812.5212.52581,900
23 Apr 202412.9613.1112.9512.9912.99248,400
22 Apr 202412.9713.0912.9113.0413.04652,600
19 Apr 202412.7212.7912.5112.6712.67770,000
18 Apr 202412.2712.6212.1912.5012.50615,200
17 Apr 202412.3012.4011.7811.9911.99604,200
16 Apr 202412.4812.5112.1912.3912.39479,100
15 Apr 202413.0313.0712.3012.4912.49937,700
12 Apr 202413.8013.8312.8513.1813.181,005,900
11 Apr 202413.8113.8513.6313.7913.79182,800
10 Apr 202413.1913.7013.1913.7013.70415,400
09 Apr 202413.7113.7413.2513.4113.41442,000
08 Apr 202413.9814.0113.8313.9213.92514,300
05 Apr 202413.0613.3413.0513.0913.09592,800
04 Apr 202412.9713.4012.9513.2513.25750,800
03 Apr 202412.7312.9512.6912.7512.75418,500
02 Apr 202412.6312.8812.5512.8012.801,686,800
01 Apr 202413.6613.7013.2413.5613.56616,700
28 Mar 202413.4013.8913.4013.7713.77502,100
27 Mar 202413.9113.9513.3013.3413.34721,100
26 Mar 202413.7313.7613.4513.4913.49763,000
25 Mar 202412.9813.8212.9813.8213.821,240,500
22 Mar 202412.4512.5212.1812.4112.412,721,700
21 Mar 202413.1113.1112.5712.6412.64766,800
20 Mar 202412.3812.7612.0512.7112.71885,500
19 Mar 202412.3812.7612.1012.4912.491,067,300
18 Mar 202413.1813.2812.9112.9612.96673,900
15 Mar 202413.1013.6813.0513.4113.41713,000
14 Mar 202413.9914.0313.2713.4313.431,452,000
13 Mar 202414.0414.1913.8414.1914.19873,500
12 Mar 202413.9814.1513.2813.7913.791,428,200
11 Mar 202413.9614.0813.7913.8713.871,303,800
08 Mar 202413.1013.5512.7613.4513.451,560,100
07 Mar 202413.0113.1512.8913.0613.06617,800
06 Mar 202413.0013.0612.6612.9612.96798,500
05 Mar 202413.1813.4811.5612.0612.064,608,500
04 Mar 202412.7113.2212.7013.1013.101,916,400
01 Mar 202412.1312.2911.8812.2912.29574,700
29 Feb 202412.2812.3611.7212.0512.051,277,900
28 Feb 202411.7012.5011.4411.6911.694,764,800
27 Feb 202410.9811.1610.9011.0811.081,007,300
26 Feb 20249.9310.639.9310.5310.531,174,400
23 Feb 20249.909.929.809.929.92332,800
22 Feb 20249.8910.059.8710.0510.05322,000
21 Feb 20249.869.959.789.869.861,470,200
20 Feb 202410.1110.139.8410.0710.07749,300
16 Feb 202410.1010.149.9910.0310.03400,200
15 Feb 202410.1410.239.979.999.99678,500
14 Feb 202410.0210.129.9510.0710.07726,700
13 Feb 20249.529.639.419.599.59597,300
12 Feb 20249.289.719.289.689.681,489,100
09 Feb 20249.009.299.009.179.17858,100
08 Feb 20248.688.808.678.788.78226,200
07 Feb 20248.318.548.298.518.51293,400
06 Feb 20248.328.388.318.338.33231,100
05 Feb 20248.378.408.218.228.22214,300
02 Feb 20248.248.378.238.268.26283,600
01 Feb 20248.188.288.158.258.25125,800
31 Jan 20248.208.398.188.188.18204,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...