Canada markets closed

CI Bitcoin Fund Series A (0P0001M32T.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.04+0.01 (+0.16%)
At close: 03:00PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023------
Jan 25, 20235.025.025.025.025.02-
Jan 24, 20235.045.045.045.045.04-
Jan 23, 20235.045.045.045.045.04-
Jan 20, 20234.894.894.894.894.89-
Jan 19, 20234.654.654.654.654.65-
Jan 18, 20234.594.594.594.594.59-
Jan 17, 20234.684.684.684.684.68-
Jan 16, 20234.704.704.704.704.70-
Jan 13, 2023------
Jan 12, 20234.174.174.174.174.17-
Jan 11, 20233.873.873.873.873.87-
Jan 10, 2023------
Jan 09, 20233.773.773.773.773.77-
Jan 06, 20233.713.713.713.713.71-
Jan 05, 20233.733.733.733.733.73-
Jan 04, 20233.713.713.713.713.71-
Jan 03, 20233.703.703.703.703.70-
Dec 30, 20223.653.653.653.653.65-
Dec 29, 20223.683.683.683.683.68-
Dec 28, 20223.683.683.683.683.68-
Dec 23, 20223.733.733.733.733.73-
Dec 22, 20223.723.723.723.723.72-
Dec 21, 20223.723.723.723.723.72-
Dec 20, 20223.773.773.773.773.77-
Dec 19, 20223.713.713.713.713.71-
Dec 16, 20223.793.793.793.793.79-
Dec 15, 20223.893.893.893.893.89-
Dec 14, 20223.943.943.943.943.94-
Dec 13, 20223.953.953.953.953.95-
Dec 12, 20223.833.833.833.833.83-
Dec 09, 20223.813.813.813.813.81-
Dec 08, 2022------
Dec 07, 20223.743.743.743.743.74-
Dec 06, 20223.793.793.793.793.79-
Dec 05, 20223.783.783.783.783.78-
Dec 02, 20223.743.743.743.743.74-
Dec 01, 20223.733.733.733.733.73-
Nov 30, 20223.773.773.773.773.77-
Nov 29, 20223.673.673.673.673.67-
Nov 28, 20223.593.593.593.593.59-
Nov 25, 20223.613.613.613.613.61-
Nov 24, 20223.573.573.573.573.57-
Nov 23, 20223.613.613.613.613.61-
Nov 22, 20223.503.503.503.503.50-
Nov 21, 20223.383.383.383.383.38-
Nov 18, 20223.513.513.513.513.51-
Nov 17, 20223.553.553.553.553.55-
Nov 16, 20223.543.543.543.543.54-
Nov 15, 20223.653.653.653.653.65-
Nov 14, 20223.483.483.483.483.48-
Nov 11, 20223.583.583.583.583.58-
Nov 10, 20223.843.843.843.843.84-
Nov 09, 20223.583.583.583.583.58-
Nov 08, 2022------
Nov 07, 20224.624.624.624.624.62-
Nov 04, 20224.684.684.684.684.68-
Nov 03, 20224.584.584.584.584.58-
Nov 02, 20224.564.564.564.564.56-
Nov 01, 20224.574.574.574.574.57-
Oct 31, 20224.564.564.564.564.56-
Oct 28, 20224.624.624.624.624.62-
Oct 27, 20224.614.614.614.614.61-
Oct 26, 20224.644.644.644.644.64-
Oct 25, 20224.534.534.534.534.53-
Oct 24, 20224.384.384.384.384.38-
Oct 21, 20224.314.314.314.314.31-
Oct 20, 20224.324.324.324.324.32-
Oct 19, 20224.354.354.354.354.35-
Oct 18, 20224.334.334.334.334.33-
Oct 17, 20224.414.414.414.414.41-
Oct 14, 20224.374.374.374.374.37-
Oct 13, 20224.384.384.384.384.38-
Oct 12, 20224.354.354.354.354.35-
Oct 11, 20224.314.314.314.314.31-
Oct 07, 20224.414.414.414.414.41-
Oct 06, 20224.534.534.534.534.53-
Oct 05, 20224.514.514.514.514.51-
Oct 04, 20224.504.504.504.504.50-
Oct 03, 20224.384.384.384.384.38-
Sept 30, 20224.444.444.444.444.44-
Sept 29, 20224.374.374.374.374.37-
Sept 28, 20224.404.404.404.404.40-
Sept 27, 20224.334.334.334.334.33-
Sept 26, 20224.344.344.344.344.34-
Sept 23, 20224.204.204.204.204.20-
Sept 22, 20224.304.304.304.304.30-
Sept 21, 20224.214.214.214.214.21-
Sept 20, 20224.184.184.184.184.18-
Sept 19, 20224.264.264.264.264.26-
Sept 16, 20224.304.304.304.304.30-
Sept 15, 20224.324.324.324.324.32-
Sept 14, 20224.344.344.344.344.34-
Sept 13, 20224.414.414.414.414.41-
Sept 12, 20224.814.814.814.814.81-
Sept 09, 2022------
Sept 08, 20224.174.174.174.174.17-
Sept 07, 20224.124.124.124.124.12-
Sept 06, 20224.104.104.104.104.10-
Sept 02, 20224.324.324.324.324.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...