U.S. markets closed

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

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
12.28-0.22 (-1.76%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202412.6212.6412.2212.2812.28526,500
13 jun 202412.7812.8212.4412.5012.50306,300
12 jun 202412.9913.1412.6312.6812.68630,100
11 jun 202412.6312.6812.4012.6512.65524,600
10 jun 202413.0013.1813.0013.0513.05181,100
07 jun 202413.4213.4612.8313.0113.01861,400
06 jun 202413.3513.4513.2413.2413.24369,800
05 jun 202413.3513.5013.2313.4113.41454,400
04 jun 202413.0313.3613.0213.2413.24905,200
03 jun 202413.1113.2212.8812.9912.99328,100
31 may 202412.8912.9212.5112.7112.71358,000
30 may 202412.8013.0712.7912.9012.90191,100
29 may 202412.7512.7812.6212.6212.62200,800
28 may 202412.8712.8912.6512.8612.86221,900
27 may 202412.9413.2812.9313.0513.05261,100
24 may 202412.6613.0212.5813.0113.01249,400
23 may 202413.0513.0512.5512.6112.61315,700
22 may 202413.0913.2913.0113.0713.07396,800
21 may 202413.3313.3913.0013.0113.01767,000
17 may 202412.5012.7012.4112.6212.62771,500
16 may 202412.4312.5112.1612.2712.27284,300
15 may 202412.1012.5112.0412.4312.43555,500
14 may 202411.6511.7211.5011.5811.58188,200
13 may 202411.8311.9411.7711.8511.85344,400
10 may 202411.8511.8911.3311.4211.42259,700
09 may 202411.5311.8011.4711.7711.77288,000
08 may 202411.6911.8311.6411.7111.71310,400
07 may 202411.9412.1211.8411.8611.86153,400
06 may 202411.9612.0911.8111.9111.91376,300
03 may 202411.5211.7211.5211.6911.69432,200
02 may 202411.0711.2210.9811.1611.16660,200
01 may 202410.8611.1810.6610.7210.72869,900
30 abr 202411.5311.5811.1111.1311.13567,800
29 abr 202411.8011.9111.6411.8411.84221,000
26 abr 202412.0612.2211.9412.0412.04233,100
25 abr 202411.8912.2311.8512.2112.21300,400
24 abr 202412.4712.5012.0312.0612.06330,400
23 abr 202412.5012.6712.4912.5312.53345,300
22 abr 202412.4912.6112.4012.5612.56469,100
19 abr 202412.2012.2911.9912.1212.12428,300
18 abr 202411.7912.1011.6711.9811.98824,500
17 abr 202411.7911.8811.2411.5011.50612,500
16 abr 202411.9011.9511.6311.8411.84335,100
15 abr 202412.5312.5411.7611.9411.94649,400
12 abr 202413.2713.2712.2912.6512.65982,100
11 abr 202413.3713.3813.1513.3113.31297,300
10 abr 202412.8013.2412.7513.2413.24371,900
09 abr 202413.3213.4112.9013.0313.03387,800
08 abr 202413.5613.6313.4413.5313.53882,500
05 abr 202412.6212.9612.6212.7212.72508,700
04 abr 202412.7113.0912.6912.9412.94457,000
03 abr 202412.4612.6412.4012.4712.47292,000
02 abr 202412.2712.5312.2012.5012.50611,200
01 abr 202413.3113.3112.8813.1913.19463,400
28 mar 202413.4213.5513.3213.4213.42429,400
27 mar 202413.5513.5712.9312.9912.99601,600
26 mar 202413.4113.4213.1113.1413.14378,100
25 mar 202412.6313.4612.6313.4313.43810,400
22 mar 202412.1612.1611.8512.0712.07655,800
21 mar 202412.8312.8312.2712.3412.34504,200
20 mar 202412.0012.5111.7412.4612.46618,900
19 mar 202412.0112.4311.7712.1712.171,063,400
18 mar 202412.8812.9712.5912.6712.67559,000
15 mar 202412.7713.3812.7413.0513.05586,700
14 mar 202413.7713.7712.9813.1313.13851,400
13 mar 202413.8213.9213.6013.9213.92398,000
12 mar 202413.7313.8613.0313.5713.57941,500
11 mar 202413.6813.8013.5013.6513.65796,700
08 mar 202412.9213.3112.5513.1613.161,197,700
07 mar 202412.7412.9012.6312.8312.83411,200
06 mar 202412.6912.8012.3712.7012.70965,900
05 mar 202412.8313.1611.2411.7311.732,440,800
04 mar 202412.4012.9212.4012.8512.851,050,400
01 mar 202411.8511.9911.6011.9611.96657,000
29 feb 202412.0012.0811.4511.7711.77973,800
28 feb 202411.4012.1911.1611.4311.433,206,300
27 feb 202410.7810.9210.6910.7510.75557,600
26 feb 20249.7510.419.7410.3410.34711,800
23 feb 20249.729.729.599.699.69248,500
22 feb 20249.709.859.679.859.85270,000
21 feb 20249.679.739.619.669.66431,300
20 feb 20249.949.949.659.859.85523,400
16 feb 20249.899.949.799.849.84837,300
15 feb 20249.9810.049.809.839.83619,200
14 feb 20249.819.889.739.839.83590,800
13 feb 20249.319.369.159.369.36445,700
12 feb 20249.139.559.139.539.531,001,700
09 feb 20248.899.148.889.039.03464,300
08 feb 20248.548.698.518.698.69486,600
07 feb 20248.198.408.148.378.37303,500
06 feb 20248.128.238.128.178.17192,700
05 feb 20248.218.238.048.058.0599,900
02 feb 20248.128.258.118.148.14199,500
01 feb 20248.068.208.048.148.1478,500
31 ene 20248.128.308.088.098.09162,500
30 ene 20248.268.308.218.278.27221,000
29 ene 20247.978.237.938.198.19310,600
26 ene 20247.838.027.807.987.98331,100
25 ene 20247.587.627.507.547.54178,100
24 ene 20247.587.637.517.537.53238,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...