Dark

CRYP
PURPOSE CRYPTO OPPORTUNITIES ETF
stock TSE

Inactive

Mar 27, 2023

5.78CAD-0.345%(-0.02)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-27	5.7800	5.7800	5.7800	5.7800	-0.345%	207	0.000%
2023-03-24	5.8000	5.8000	5.8000	5.8000	+0.694%	106	-0.345%
2023-03-23	5.7600	5.7600	5.7600	5.7600	+4.348%	200	+0.347%
2023-03-21	5.5100	5.5200	5.5100	5.5200	-0.898%	489	+4.710%
2023-03-20	5.6300	5.6300	5.5700	5.5700	+4.112%	310	+3.770%
2023-03-17	5.5400	5.5400	5.3500	5.3500	+7.000%	1,568	+8.037%
2023-03-16	5.0000	5.0000	5.0000	5.0000	0.000%	500	+15.600%
2023-03-15	5.0000	5.0000	5.0000	5.0000	-0.200%	100	+15.600%
2023-03-13	4.7600	5.0100	4.7600	5.0100	+11.333%	3,828	+15.369%
2023-03-10	4.4400	4.5000	4.4400	4.5000	-6.832%	307	+28.444%
2023-03-03	4.8300	4.8300	4.8300	4.8300	-2.817%	200	+19.669%
2023-03-01	4.9700	4.9700	4.9700	4.9700	-0.401%	155	+16.298%
2023-02-28	4.9900	4.9900	4.9900	4.9900	+0.402%	404	+15.832%
2023-02-27	4.9700	4.9700	4.9700	4.9700	-4.607%	106	+16.298%
2023-02-16	5.0200	5.2100	5.0200	5.2100	+2.358%	978	+10.940%
2023-02-15	5.0000	5.1100	5.0000	5.0900	+7.611%	1,912	+13.556%
2023-02-14	4.6400	4.7300	4.6400	4.7300	+0.638%	575	+22.199%
2023-02-13	4.6400	4.7000	4.6400	4.7000	-0.634%	2,167	+22.979%
2023-02-10	4.7300	4.7300	4.7300	4.7300	-3.666%	355	+22.199%
2023-02-09	4.9100	4.9100	4.9100	4.9100	-1.800%	140	+17.719%
2023-02-08	5.0000	5.0000	5.0000	5.0000	0.000%	225	+15.600%
2023-02-07	5.0000	5.0000	5.0000	5.0000	0.000%	130	+15.600%
2023-02-01	5.0000	5.0000	5.0000	5.0000	+5.042%	100	+15.600%
2023-01-25	4.7600	4.7600	4.7600	4.7600	+2.366%	254	+21.429%
2023-01-19	4.6500	4.6500	4.6500	4.6500	-3.125%	205	+24.301%
2023-01-16	4.8000	4.8000	4.8000	4.8000	+15.663%	500	+20.417%
2023-01-10	4.1500	4.1500	4.1500	4.1500	+0.728%	401	+39.277%
2022-12-30	4.1200	4.1200	4.1200	4.1200	-1.199%	303	+40.291%
2022-12-28	4.1700	4.1700	4.1700	4.1700	0.000%	663	+38.609%
2022-12-21	4.3300	4.3300	4.1700	4.1700	+0.240%	201	+38.609%
2022-12-20	4.1600	4.1600	4.1600	4.1600	-2.576%	200	+38.942%
2022-12-01	4.2700	4.2700	4.2700	4.2700	+0.708%	485	+35.363%
2022-11-30	4.2400	4.2400	4.2400	4.2400	+5.473%	1,014	+36.321%
2022-11-24	4.0200	4.0200	4.0200	4.0200	-1.951%	152	+43.781%
2022-11-21	4.1000	4.1000	4.1000	4.1000	-2.381%	551	+40.976%
2022-11-14	4.2000	4.2000	4.2000	4.2000	+2.689%	100	+37.619%
2022-11-09	4.0900	4.0900	4.0900	4.0900	-9.111%	152	+41.320%
2022-11-08	4.5000	4.5000	4.5000	4.5000	-9.091%	217	+28.444%
2022-11-04	4.9500	4.9500	4.9500	4.9500	+7.143%	103	+16.768%
2022-11-03	4.6200	4.6200	4.6200	4.6200	-5.714%	250	+25.108%
2022-10-31	4.9000	4.9000	4.9000	4.9000	-0.810%	1,028	+17.959%
2022-10-26	4.6600	4.9400	4.6600	4.9400	+6.926%	1,002	+17.004%
2022-10-17	4.6200	4.6200	4.6200	4.6200	+4.762%	801	+25.108%
2022-10-13	4.4100	4.4100	4.4100	4.4100	-2.000%	114	+31.066%
2022-10-11	4.5000	4.5000	4.5000	4.5000	-3.846%	333	+28.444%
2022-10-05	4.7000	4.7000	4.6800	4.6800	+0.645%	801	+23.504%
2022-10-03	4.6500	4.6500	4.6500	4.6500	-1.064%	128	+24.301%
2022-09-27	4.7000	4.7000	4.7000	4.7000	+5.618%	218	+22.979%
2022-09-23	4.4500	4.4500	4.4500	4.4500	-3.261%	510	+29.888%
2022-09-19	4.6000	4.6000	4.6000	4.6000	-6.122%	4,831	+25.652%
2022-09-14	4.9000	4.9000	4.9000	4.9000	+6.522%	100	+17.959%
2022-09-02	4.6000	4.6000	4.6000	4.6000	-6.122%	279	+25.652%
2022-08-29	4.9000	4.9000	4.9000	4.9000	-1.804%	101	+17.959%
2022-08-26	4.9900	4.9900	4.9900	4.9900	-9.765%	329	+15.832%
2022-08-17	5.5300	5.5300	5.5300	5.5300	-1.250%	118	+4.521%
2022-08-16	5.6000	5.6000	5.6000	5.6000	-1.926%	302	+3.214%
2022-08-15	5.7100	5.7100	5.7100	5.7100	+2.698%	241	+1.226%
2022-08-10	5.5600	5.5600	5.5600	5.5600	+4.906%	810	+3.957%
2022-08-04	5.3000	5.3000	5.3000	5.3000	-3.636%	1,028	+9.057%
2022-08-03	5.5000	5.5000	5.5000	5.5000	+5.364%	100	+5.091%
2022-07-25	5.2200	5.2200	5.2200	5.2200	+0.772%	206	+10.728%
2022-07-21	5.1800	5.1800	5.1800	5.1800	-0.385%	261	+11.583%
2022-07-19	5.2000	5.2000	5.2000	5.2000	+18.182%	121	+11.154%
2022-07-12	4.4000	4.4000	4.4000	4.4000	-9.278%	676	+31.364%
2022-07-11	4.8500	4.8500	4.8500	4.8500	+6.828%	207	+19.175%
2022-07-08	4.5400	4.5400	4.5400	4.5400	+5.581%	102	+27.313%
2022-06-30	4.3000	4.3000	4.3000	4.3000	-4.656%	275	+34.419%
2022-06-17	4.5100	4.5100	4.5100	4.5100	0.000%	588	+28.160%
2022-06-15	4.6200	4.6200	4.5100	4.5100	-28.413%	741	+28.160%
2022-06-06	6.3000	6.3000	6.3000	6.3000	+4.132%	614	-8.254%
2022-06-01	6.0500	6.0500	6.0500	6.0500	-3.968%	130	-4.463%
2022-05-31	6.3000	6.3000	6.3000	6.3000	+6.780%	652	-8.254%
2022-05-27	6.1000	6.1000	5.9000	5.9000	-1.993%	954	-2.034%
2022-05-24	6.0200	6.0200	6.0200	6.0200	+0.333%	354	-3.987%
2022-05-20	6.0000	6.0000	6.0000	6.0000	-3.226%	715	-3.667%
2022-05-19	6.2000	6.2000	6.2000	6.2000	-0.161%	725	-6.774%
2022-05-13	6.2100	6.2100	6.2100	6.2100	+5.973%	124	-6.924%
2022-05-12	5.8600	5.8600	5.8600	5.8600	-9.288%	407	-1.365%
2022-05-11	6.4600	6.4600	6.4600	6.4600	-0.462%	635	-10.526%
2022-05-09	6.8000	6.8000	6.4900	6.4900	-10.729%	3,613	-10.940%
2022-05-05	7.2700	7.2700	7.2700	7.2700	-3.067%	160	-20.495%
2022-04-26	7.5000	7.5000	7.5000	7.5000	+3.164%	251	-22.933%
2022-04-25	7.2700	7.2700	7.2700	7.2700	-6.675%	478	-20.495%
2022-04-22	7.7900	7.7900	7.7900	7.7900	-2.503%	288	-25.802%
2022-04-14	7.9900	7.9900	7.9900	7.9900	+0.630%	199	-27.660%
2022-04-12	7.9400	7.9400	7.9400	7.9400	-0.750%	875	-27.204%
2022-04-11	8.0000	8.0000	8.0000	8.0000	-8.257%	1,161	-27.750%
2022-04-05	8.9800	8.9800	8.7200	8.7200	-1.022%	1,851	-33.716%
2022-04-04	8.8100	8.8100	8.8100	8.8100	0.000%	235	-34.393%
2022-04-01	8.8100	8.8100	8.8100	8.8100	+0.801%	1,058	-34.393%
2022-03-31	8.4300	8.7400	8.4300	8.7400	-1.798%	344	-33.867%
2022-03-29	8.9000	8.9000	8.9000	8.9000	+5.952%	351	-35.056%
2022-03-25	8.4100	8.4300	8.4000	8.4000	+12.903%	1,220	-31.190%
2022-03-14	7.5500	7.5500	7.4400	7.4400	-3.125%	1,423	-22.312%
2022-03-07	7.6800	7.6800	7.6800	7.6800	-2.785%	211	-24.740%
2022-03-04	8.8200	8.8200	7.9000	7.9000	-4.704%	406	-26.835%
2022-03-01	8.4800	8.4800	8.2900	8.2900	+15.944%	411	-30.277%
2022-02-28	7.1500	7.1500	7.1500	7.1500	-0.140%	2,108	-19.161%
2022-02-24	7.1800	7.1800	7.1600	7.1600	-14.762%	583	-19.274%
2022-02-22	8.4000	8.4000	8.4000	8.4000	+2.439%	378	-31.190%
2022-02-17	8.2000	8.2000	8.2000	8.2000	+2.500%	246	-29.512%
2022-02-14	8.0000	8.0000	8.0000	8.0000	-2.439%	398	-27.750%
2022-02-11	8.2000	8.2000	8.2000	8.2000	-2.381%	618	-29.512%
2022-02-09	8.4000	8.4000	8.4000	8.4000	+3.067%	266	-31.190%
2022-02-08	8.7500	8.7500	8.1500	8.1500	-1.332%	560	-29.080%
2022-02-07	8.6700	8.6700	8.2000	8.2600	+10.133%	2,279	-30.024%
2022-02-04	7.5000	7.5000	7.5000	7.5000	0.000%	262	-22.933%
2022-02-03	7.5000	7.5000	7.5000	7.5000	-1.445%	1,002	-22.933%
2022-02-02	7.6500	7.6500	7.6100	7.6100	-0.523%	365	-24.047%
2022-02-01	7.6700	7.7000	7.6400	7.6500	+6.546%	1,228	-24.444%
2022-01-27	7.1800	7.1800	7.1800	7.1800	-4.267%	217	-19.499%
2022-01-26	7.5000	7.5000	7.5000	7.5000	+1.764%	2,069	-22.933%
2022-01-25	7.3700	7.3700	7.3700	7.3700	+2.933%	236	-21.574%
2022-01-24	7.1600	7.1600	7.1600	7.1600	-5.789%	578	-19.274%
2022-01-21	7.6500	7.7200	7.6000	7.6000	-6.977%	2,556	-23.947%
2022-01-18	8.1700	8.1700	8.1700	8.1700	-0.366%	201	-29.253%
2022-01-17	8.2000	8.2000	8.2000	8.2000	-1.679%	349	-29.512%
2022-01-14	8.3400	8.3400	8.3400	8.3400	+3.474%	369	-30.695%
2022-01-10	8.3400	8.3400	8.0000	8.0600	-0.739%	1,133	-28.288%
2022-01-07	8.3000	8.3000	8.1200	8.1200	-2.169%	634	-28.818%
2022-01-06	8.0700	8.3000	8.0700	8.3000	-5.034%	2,133	-30.361%
2022-01-05	8.7400	8.7400	8.7400	8.7400	-0.907%	578	-33.867%
2022-01-04	8.8200	8.8200	8.8200	8.8200	-1.121%	527	-34.467%
2021-12-29	9.0000	9.0000	8.9200	8.9200	-4.599%	24,148	-35.202%
2021-12-24	9.3500	9.3500	9.3500	9.3500	+2.974%	243	-38.182%
2021-12-23	9.0600	9.0800	9.0600	9.0800	-0.656%	298	-36.344%
2021-12-22	9.1400	9.1400	9.1400	9.1400	-1.189%	476	-36.761%
2021-12-21	9.2500	9.2500	9.2500	9.2500	+5.114%	1,086	-37.514%
2021-12-20	8.8000	8.8000	8.8000	8.8000	-0.227%	1,391	-34.318%
2021-12-17	9.0000	9.0000	8.8200	8.8200	-1.563%	4,168	-34.467%
2021-12-16	9.1000	9.1000	8.9600	8.9600	+1.703%	2,073	-35.491%
2021-12-15	8.8200	8.8200	8.8000	8.8100	-0.564%	1,198	-34.393%
2021-12-14	9.3300	9.3300	8.8600	8.8600	+0.454%	656	-34.763%
2021-12-13	9.5300	9.5300	8.8200	8.8200	-2.756%	2,021	-34.467%
2021-12-10	9.0700	9.0700	9.0700	9.0700	+0.778%	277	-36.273%
2021-12-09	9.2100	9.2100	9.0000	9.0000	-4.255%	2,926	-35.778%
2021-12-08	9.5400	9.5400	9.4000	9.4000	-0.318%	1,577	-38.511%
2021-12-07	9.4300	9.4300	9.4300	9.4300	-4.264%	458	-38.706%
2021-12-02	9.9400	9.9700	9.8000	9.8500	-0.203%	3,255	-41.320%
2021-12-01	10.1700	10.1700	9.8700	9.8700	-1.497%	5,109	-41.439%
2021-11-30	10.3000	10.3000	9.9600	10.0200	0.000%	7,254	-42.315%

.dark-mode .r92clR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r92clR{ color: #333333; background-color: white; border: 2px solid #333333; }CRYPPURPOSE CRYPTO OPPORTUNITIES ETFstock TSE

CRYP
PURPOSE CRYPTO OPPORTUNITIES ETF
stock TSE