Canada markets closed

CI Bitcoin Series I (0P0001M32V.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
14.57+0.56 (+4.00%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202413.5213.5213.5213.5213.52-
May 01, 202413.0313.0313.0313.0313.03-
Apr 30, 202413.5413.5413.5413.5413.54-
Apr 29, 202414.3014.3014.3014.3014.30-
Apr 26, 202414.5214.5214.5214.5214.52-
Apr 25, 202414.7114.7114.7114.7114.71-
Apr 24, 202414.5914.5914.5914.5914.59-
Apr 23, 202415.1215.1215.1215.1215.12-
Apr 22, 202415.1515.1515.1515.1515.15-
Apr 19, 202414.7114.7114.7114.7114.71-
Apr 18, 202414.5714.5714.5714.5714.57-
Apr 17, 202414.0114.0114.0114.0114.01-
Apr 16, 202414.4314.4314.4314.4314.43-
Apr 15, 202414.5614.5614.5614.5614.56-
Apr 12, 202415.4015.4015.4015.4015.40-
Apr 11, 202416.0216.0216.0216.0216.02-
Apr 10, 202415.9415.9415.9415.9415.94-
Apr 09, 202415.5915.5915.5915.5915.59-
Apr 08, 202416.2316.2316.2316.2316.23-
Apr 05, 202415.2315.2315.2315.2315.23-
Apr 04, 202415.4615.4615.4615.4615.46-
Apr 03, 202414.8714.8714.8714.8714.87-
Apr 02, 202414.9514.9514.9514.9514.95-
Apr 01, 202415.7915.7915.7915.7915.79-
Mar 28, 202416.0016.0016.0016.0016.00-
Mar 27, 202415.5415.5415.5415.5415.54-
Mar 26, 202415.7315.7315.7315.7315.73-
Mar 25, 202416.1016.1016.1016.1016.10-
Mar 22, 202414.5314.5314.5314.5314.53-
Mar 21, 202414.7414.7414.7414.7414.74-
Mar 20, 202414.7814.7814.7814.7814.78-
Mar 19, 202414.5514.5514.5514.5514.55-
Mar 18, 202415.1215.1215.1215.1215.12-
Mar 15, 202415.5715.5715.5715.5715.57-
Mar 14, 202415.6115.6115.6115.6115.61-
Mar 13, 202416.5116.5116.5116.5116.51-
Mar 12, 202416.0516.0516.0516.0516.05-
Mar 11, 202416.2016.2016.2016.2016.20-
Mar 08, 202415.6215.6215.6215.6215.62-
Mar 07, 202415.1915.1915.1915.1915.19-
Mar 06, 202415.0915.0915.0915.0915.09-
Mar 05, 202414.0314.0314.0314.0314.03-
Mar 04, 202415.2815.2815.2815.2815.28-
Mar 01, 202414.2514.2514.2514.2514.25-
Feb 29, 202414.0414.0414.0414.0414.04-
Feb 28, 202413.5813.5813.5813.5813.58-
Feb 27, 202412.8012.8012.8012.8012.80-
Feb 26, 202412.2712.2712.2712.2712.27-
Feb 23, 202411.4811.4811.4811.4811.48-
Feb 22, 202411.6611.6611.6611.6611.66-
Feb 21, 202411.4411.4411.4411.4411.44-
Feb 20, 202411.7111.7111.7111.7111.71-
Feb 16, 202411.6711.6711.6711.6711.67-
Feb 15, 202411.6211.6211.6211.6211.62-
Feb 14, 202411.6511.6511.6511.6511.65-
Feb 13, 202411.1411.1411.1411.1411.14-
Feb 12, 202411.2611.2611.2611.2611.26-
Feb 09, 2024------
Feb 08, 202410.1810.1810.1810.1810.18-
Feb 07, 20249.889.889.889.889.88-
Feb 06, 20249.679.679.679.679.67-
Feb 05, 20249.539.539.539.539.53-
Feb 02, 20249.589.589.589.589.58-
Feb 01, 20249.579.579.579.579.57-
Jan 31, 20249.539.539.539.539.53-
Jan 30, 20249.739.739.739.739.73-
Jan 29, 20249.639.639.639.639.63-
Jan 26, 20249.369.369.369.369.36-
Jan 25, 20248.898.898.898.898.89-
Jan 24, 20248.918.918.918.918.91-
Jan 23, 20248.788.788.788.788.78-
Jan 22, 20248.988.988.988.988.98-
Jan 19, 20249.259.259.259.259.25-
Jan 18, 20249.159.159.159.159.15-
Jan 17, 20249.579.579.579.579.57-
Jan 16, 20249.689.689.689.689.68-
Jan 15, 20249.589.589.589.589.58-
Jan 12, 20249.729.729.729.729.72-
Jan 11, 202410.3210.3210.3210.3210.32-
Jan 10, 202410.3610.3610.3610.3610.36-
Jan 09, 2024------
Jan 08, 202410.4210.4210.4210.4210.42-
Jan 05, 2024------
Jan 04, 20249.839.839.839.839.83-
Jan 03, 20249.549.549.549.549.54-
Jan 02, 20249.959.959.959.959.95-
Dec 29, 20239.229.229.229.229.22-
Dec 28, 20239.459.459.459.459.45-
Dec 27, 20239.619.619.619.619.61-
Dec 22, 20239.679.679.679.679.67-
Dec 21, 20239.719.719.719.719.71-
Dec 20, 20239.709.709.709.709.70-
Dec 19, 20239.369.369.369.369.36-
Dec 18, 20239.379.379.379.379.37-
Dec 15, 20239.449.449.449.449.44-
Dec 14, 20239.639.639.639.639.63-
Dec 13, 20239.669.669.669.669.66-
Dec 12, 20239.369.369.369.369.36-
Dec 11, 20239.249.249.249.249.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...