Canada markets close in 21 minutes

CI Bitcoin Series P (0P0001M32W.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
14.54+0.56 (+4.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 2024------
Apr 29, 202414.2714.2714.2714.2714.27-
Apr 26, 202414.4914.4914.4914.4914.49-
Apr 25, 202414.6814.6814.6814.6814.68-
Apr 24, 202414.5614.5614.5614.5614.56-
Apr 23, 202415.0915.0915.0915.0915.09-
Apr 22, 202415.1215.1215.1215.1215.12-
Apr 19, 202414.6814.6814.6814.6814.68-
Apr 18, 202414.5414.5414.5414.5414.54-
Apr 17, 202413.9913.9913.9913.9913.99-
Apr 16, 202414.4014.4014.4014.4014.40-
Apr 15, 202414.5214.5214.5214.5214.52-
Apr 12, 202415.3715.3715.3715.3715.37-
Apr 11, 202415.9815.9815.9815.9815.98-
Apr 10, 202415.9015.9015.9015.9015.90-
Apr 09, 202415.5515.5515.5515.5515.55-
Apr 08, 202416.2016.2016.2016.2016.20-
Apr 05, 202415.2015.2015.2015.2015.20-
Apr 04, 202415.4415.4415.4415.4415.44-
Apr 03, 202414.8414.8414.8414.8414.84-
Apr 02, 202414.9214.9214.9214.9214.92-
Apr 01, 202415.7615.7615.7615.7615.76-
Mar 28, 202415.9715.9715.9715.9715.97-
Mar 27, 202415.5115.5115.5115.5115.51-
Mar 26, 202415.7015.7015.7015.7015.70-
Mar 25, 202416.0716.0716.0716.0716.07-
Mar 22, 202414.5114.5114.5114.5114.51-
Mar 21, 202414.7114.7114.7114.7114.71-
Mar 20, 202414.7614.7614.7614.7614.76-
Mar 19, 202414.5414.5414.5414.5414.54-
Mar 18, 202415.1115.1115.1115.1115.11-
Mar 15, 202415.5615.5615.5615.5615.56-
Mar 14, 202415.6015.6015.6015.6015.60-
Mar 13, 202416.5016.5016.5016.5016.50-
Mar 12, 202416.0416.0416.0416.0416.04-
Mar 11, 202416.1916.1916.1916.1916.19-
Mar 08, 202415.6115.6115.6115.6115.61-
Mar 07, 202415.1815.1815.1815.1815.18-
Mar 06, 202415.0815.0815.0815.0815.08-
Mar 05, 202414.0214.0214.0214.0214.02-
Mar 04, 202415.2715.2715.2715.2715.27-
Mar 01, 202414.2414.2414.2414.2414.24-
Feb 29, 202414.0314.0314.0314.0314.03-
Feb 28, 202413.5713.5713.5713.5713.57-
Feb 27, 202412.7912.7912.7912.7912.79-
Feb 26, 202412.2612.2612.2612.2612.26-
Feb 23, 202411.4711.4711.4711.4711.47-
Feb 22, 202411.6511.6511.6511.6511.65-
Feb 21, 202411.4311.4311.4311.4311.43-
Feb 20, 202411.7111.7111.7111.7111.71-
Feb 16, 202411.6611.6611.6611.6611.66-
Feb 15, 202411.6111.6111.6111.6111.61-
Feb 14, 202411.6411.6411.6411.6411.64-
Feb 13, 202411.1411.1411.1411.1411.14-
Feb 12, 202411.2511.2511.2511.2511.25-
Feb 09, 2024------
Feb 08, 202410.1710.1710.1710.1710.17-
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, 20249.579.579.579.579.57-
Feb 01, 20249.569.569.569.569.56-
Jan 31, 20249.539.539.539.539.53-
Jan 30, 20249.729.729.729.729.72-
Jan 29, 20249.629.629.629.629.62-
Jan 26, 20249.359.359.359.359.35-
Jan 25, 20248.888.888.888.888.88-
Jan 24, 20248.908.908.908.908.90-
Jan 23, 20248.778.778.778.778.77-
Jan 22, 20248.978.978.978.978.97-
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, 20249.679.679.679.679.67-
Jan 15, 20249.589.589.589.589.58-
Jan 12, 20249.729.729.729.729.72-
Jan 11, 202410.3110.3110.3110.3110.31-
Jan 10, 202410.3510.3510.3510.3510.35-
Jan 09, 2024------
Jan 08, 202410.4110.4110.4110.4110.41-
Jan 05, 2024------
Jan 04, 20249.839.839.839.839.83-
Jan 03, 20249.549.549.549.549.54-
Jan 02, 20249.949.949.949.949.94-
Dec 29, 20239.219.219.219.219.21-
Dec 28, 20239.449.449.449.449.44-
Dec 27, 20239.609.609.609.609.60-
Dec 22, 20239.669.669.669.669.66-
Dec 21, 20239.709.709.709.709.70-
Dec 20, 20239.709.709.709.709.70-
Dec 19, 20239.359.359.359.359.35-
Dec 18, 20239.369.369.369.369.36-
Dec 15, 20239.439.439.439.439.43-
Dec 14, 20239.639.639.639.639.63-
Dec 13, 20239.669.669.669.669.66-
Dec 12, 20239.359.359.359.359.35-
Dec 11, 20239.239.239.239.239.23-
Dec 08, 2023------
Dec 07, 20239.819.819.819.819.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...