Premium
Purpose Bitcoin Yield ETF (BTCY.B)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 11.55 | 0.47 | 4.24 | 11.3 | 11.63 | 11.3 | 13458 |
| 1737067200 | 11.08 | 0.14 | 1.28 | 10.93 | 11.09 | 10.81 | 2378 |
| 1736980800 | 10.94 | 0.3 | 2.82 | 10.88 | 11.04 | 10.88 | 7930 |
| 1736894400 | 10.64 | 0.28 | 2.70 | 10.65 | 10.72 | 10.63 | 8584 |
| 1736808000 | 10.36 | -0.16 | -1.52 | 10.23 | 10.36 | 9.95 | 25109 |
| 1736548800 | 10.52 | 0.35 | 3.44 | 10.5 | 10.59 | 10.39 | 3653 |
| 1736462400 | 10.17 | -0.2 | -1.93 | 10.33 | 10.42 | 10.14 | 18353 |
| 1736376000 | 10.37 | -0.29 | -2.72 | 10.43 | 10.59 | 10.3 | 8262 |
| 1736289600 | 10.66 | -0.57 | -5.08 | 11.05 | 11.05 | 10.62 | 3357 |
| 1736203200 | 11.23 | 0.32 | 2.93 | 11.02 | 11.3 | 10.9 | 18232 |
| 1735944000 | 10.91 | 0.16 | 1.49 | 10.83 | 10.93 | 10.8 | 3958 |
| 1735857600 | 10.75 | 0.45 | 4.37 | 10.76 | 10.8 | 10.6 | 163228 |
| 1735684800 | 10.3 | -0.1 | -0.96 | 10.56 | 10.56 | 10.3 | 3759 |
| 1735598400 | 10.4 | -0.03 | -0.29 | 10.38 | 10.44 | 10.1 | 11586 |
| 1735339200 | 10.43 | -0.58 | -5.27 | 10.79 | 10.79 | 10.39 | 81224 |
| 1735069200 | 11.01 | 0.66 | 6.38 | 10.68 | 11.01 | 10.68 | 17911 |
| 1734993600 | 10.35 | -0.38 | -3.54 | 10.66 | 10.66 | 10.3 | 52982 |
| 1734734400 | 10.73 | 0 | 0.00 | 10.61 | 10.79 | 10.53 | 4036 |
| 1734648000 | 10.73 | -0.52 | -4.62 | 11.42 | 11.42 | 10.65 | 55870 |
| 1734561600 | 11.25 | -0.48 | -4.09 | 11.54 | 11.54 | 11.12 | 8830 |
| 1734475200 | 11.73 | 0.14 | 1.21 | 11.72 | 11.8 | 11.68 | 20137 |
| 1734388800 | 11.59 | 0.44 | 3.95 | 11.32 | 11.75 | 11.32 | 13448 |
| 1734129600 | 11.15 | 0.18 | 1.64 | 11.1 | 11.15 | 11.05 | 20693 |
| 1734043200 | 10.97 | -0.08 | -0.72 | 11.13 | 11.13 | 10.9 | 2029 |
| 1733956800 | 11.05 | 0.5 | 4.74 | 10.81 | 11.08 | 10.81 | 16802 |
| 1733870400 | 10.55 | 0.02 | 0.19 | 10.78 | 10.78 | 10.35 | 9734 |
| 1733784000 | 10.53 | -0.49 | -4.45 | 10.9 | 10.9 | 10.53 | 7468 |
| 1733524800 | 11.02 | 0.31 | 2.89 | 10.77 | 11.06 | 10.77 | 12658 |
| 1733438400 | 10.71 | -0.01 | -0.09 | 10.89 | 11.11 | 10.61 | 13438 |
| 1733352000 | 10.72 | 0.35 | 3.38 | 10.48 | 10.72 | 10.3 | 8888 |
| 1733265600 | 10.37 | 0.02 | 0.19 | 10.21 | 10.38 | 10.16 | 11395 |
| 1733179200 | 10.35 | -0.21 | -1.99 | 10.49 | 10.52 | 10.3 | 8974 |
| 1732920000 | 10.56 | 0.3 | 2.92 | 10.37 | 10.62 | 10.37 | 1368 |
| 1732833600 | 10.26 | -0.15 | -1.44 | 10.44 | 10.44 | 10.25 | 7051 |
| 1732747200 | 10.41 | 0.4 | 4.00 | 10.33 | 10.5 | 10.25 | 19302 |
| 1732660800 | 10.01 | -0.3 | -2.91 | 10.1 | 10.35 | 9.96 | 24119 |
| 1732574400 | 10.31 | -0.39 | -3.64 | 10.7 | 10.7 | 10.28 | 26311 |
| 1732315200 | 10.7 | 0.1 | 0.94 | 10.59 | 10.75 | 10.57 | 16133 |
| 1732228800 | 10.6 | 0.32 | 3.11 | 10.5 | 10.7 | 10.49 | 15782 |
| 1732142400 | 10.28 | 0.18 | 1.78 | 10.38 | 10.38 | 10.25 | 14186 |
| 1732056000 | 10.1 | 0.05 | 0.50 | 10.14 | 10.25 | 10.08 | 14158 |
| 1731969600 | 10.05 | -0.03 | -0.30 | 9.88 | 10.1 | 9.88 | 22298 |
| 1731710400 | 10.08 | 0.35 | 3.60 | 9.91 | 10.08 | 9.86 | 4866 |
| 1731624000 | 9.73 | -0.14 | -1.42 | 9.94 | 9.94 | 9.7 | 14634 |
| 1731537600 | 9.8699999 | 0.01 | 0.10 | 9.88 | 10.16 | 9.8699999 | 20282 |
| 1731451200 | 9.86 | 0.13 | 1.34 | 9.6199999 | 9.86 | 9.48 | 7099 |
| 1731364800 | 9.73 | 1.04 | 11.97 | 9.17 | 9.73 | 9.17 | 23161 |
| 1731105600 | 8.69 | 0.05 | 0.58 | 8.7 | 8.71 | 8.61 | 5380 |
| 1731019200 | 8.64 | 0.01 | 0.12 | 8.41 | 8.67 | 8.41 | 7567 |
| 1730932800 | 8.63 | 0.73 | 9.24 | 8.31 | 8.63 | 8.31 | 21911 |
| 1730846400 | 7.9 | 0.17 | 2.20 | 7.93 | 8 | 7.9 | 2881 |
| 1730760000 | 7.73 | -0.2 | -2.52 | 7.94 | 7.94 | 7.73 | 2810 |
| 1730497200 | 7.93 | -0.09 | -1.12 | 8.03 | 8.03 | 7.93 | 3621 |
| 1730410800 | 8.02 | -0.15 | -1.84 | 8.1199999 | 8.1199999 | 8 | 3100 |
| 1730324400 | 8.17 | -0.09 | -1.09 | 8.23 | 8.23 | 8.17 | 1429 |
| 1730238000 | 8.26 | 0.27 | 3.38 | 8.14 | 8.3 | 8.1 | 15235 |
| 1730151600 | 7.99 | 0.3 | 3.90 | 7.92 | 8 | 7.9 | 6380 |
| 1729892400 | 7.69 | -0.13 | -1.66 | 7.81 | 7.84 | 7.69 | 1658 |
| 1729806000 | 7.82 | 0.22 | 2.89 | 7.75 | 7.82 | 7.75 | 12898 |
| 1729719600 | 7.6 | -0.12 | -1.55 | 7.65 | 7.65 | 7.52 | 12763 |
| 1729633200 | 7.72 | -0.04 | -0.52 | 7.73 | 7.73 | 7.69 | 17425 |
| 1729546800 | 7.76 | -0.05 | -0.64 | 7.84 | 7.84 | 7.68 | 2197 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
