CI Bitcoin Fund Series A (0P0001M32T.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 03:00PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 24, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 23, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 20, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jan 19, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jan 18, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jan 17, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Jan 16, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 13, 2023 | - | - | - | - | - | - |
| Jan 12, 2023 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| Jan 11, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| Jan 10, 2023 | - | - | - | - | - | - |
| Jan 09, 2023 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Jan 06, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| Jan 05, 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Jan 04, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| Jan 03, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| Dec 30, 2022 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Dec 29, 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| Dec 28, 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| Dec 23, 2022 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Dec 22, 2022 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Dec 21, 2022 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Dec 20, 2022 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Dec 19, 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| Dec 16, 2022 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| Dec 15, 2022 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Dec 14, 2022 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 13, 2022 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Dec 12, 2022 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| Dec 09, 2022 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| Dec 08, 2022 | - | - | - | - | - | - |
| Dec 07, 2022 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Dec 06, 2022 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| Dec 05, 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Dec 02, 2022 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Dec 01, 2022 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Nov 30, 2022 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Nov 29, 2022 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| Nov 28, 2022 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| Nov 25, 2022 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Nov 24, 2022 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| Nov 23, 2022 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Nov 22, 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Nov 21, 2022 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| Nov 18, 2022 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Nov 17, 2022 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| Nov 16, 2022 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Nov 15, 2022 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Nov 14, 2022 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Nov 11, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Nov 10, 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| Nov 09, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Nov 08, 2022 | - | - | - | - | - | - |
| Nov 07, 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Nov 04, 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Nov 03, 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Nov 02, 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Nov 01, 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Oct 31, 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Oct 28, 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Oct 27, 2022 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Oct 26, 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Oct 25, 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Oct 24, 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 21, 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Oct 20, 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Oct 19, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Oct 18, 2022 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Oct 17, 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Oct 14, 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Oct 13, 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Oct 12, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Oct 11, 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Oct 07, 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Oct 06, 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Oct 05, 2022 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Oct 04, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 03, 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Sept 30, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Sept 29, 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Sept 28, 2022 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Sept 27, 2022 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Sept 26, 2022 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Sept 23, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Sept 22, 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Sept 21, 2022 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Sept 20, 2022 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Sept 19, 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Sept 16, 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Sept 15, 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Sept 14, 2022 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Sept 13, 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Sept 12, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Sept 09, 2022 | - | - | - | - | - | - |
| Sept 08, 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| Sept 07, 2022 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Sept 06, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Sept 02, 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
