Canada markets close in 5 hours 36 minutes

Ninepoint Bitcoin ETF (BITC-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.04-0.05 (-0.62%)
As of 03:06PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202414.6814.6814.6814.6814.68-
Apr 16, 202414.6814.6814.6814.6814.68-
Apr 15, 202414.6814.6814.6814.6814.68-
Apr 12, 202414.6814.6814.6814.6814.68-
Apr 11, 202414.6814.6814.6814.6814.68-
Apr 10, 202414.6814.6814.6814.6814.68-
Apr 09, 202414.6514.6814.6514.6814.681,000
Apr 08, 202414.8714.8714.8714.8714.87-
Apr 05, 202414.8714.8714.8714.8714.87-
Apr 04, 202414.8714.8714.8714.8714.87-
Apr 03, 202414.8714.8714.8714.8714.87-
Apr 02, 202414.8714.8714.8714.8714.87-
Apr 01, 202414.8714.8714.8714.8714.87-
Mar 28, 202414.8714.8714.8714.8714.87-
Mar 27, 202414.8714.8714.8714.8714.87-
Mar 26, 202414.8714.8714.8714.8714.87100
Mar 25, 202414.3115.1014.3115.0415.046,867
Mar 22, 202414.3514.3814.3514.3814.382,600
Mar 21, 202414.6314.6314.6314.6314.63133
Mar 20, 202413.7913.7913.7913.7913.79-
Mar 19, 202413.7913.7913.7913.7913.79401
Mar 18, 202414.3914.3914.3914.3914.39100
Mar 15, 202414.4814.4814.4814.4814.48100
Mar 14, 202414.9814.9814.9814.9814.98100
Mar 13, 202414.9115.0314.9115.0315.031,050
Mar 12, 202415.0315.0315.0315.0315.03275
Mar 11, 202415.0615.0815.0015.0115.0110,100
Mar 08, 202414.8314.9514.8214.8914.897,460
Mar 07, 202414.6414.6714.5514.5714.574,300
Mar 06, 202414.5414.5414.5414.5414.54100
Mar 05, 202414.7514.7513.6213.7713.771,800
Mar 04, 202413.9413.9413.9413.9413.94-
Mar 01, 202413.9413.9413.9413.9413.941,950
Feb 29, 202413.9214.2213.9214.2214.22200
Feb 28, 202414.0114.0114.0114.0114.01100
Feb 27, 202413.8413.8413.5513.5913.5922,940
Feb 26, 202412.5013.4012.5013.4013.4011,525
Feb 23, 202412.6012.6012.6012.6012.60-
Feb 22, 202412.6012.6012.6012.6012.601,000
Feb 21, 202412.7912.7912.7912.7912.79-
Feb 20, 202412.7912.7912.7912.7912.79-
Feb 16, 202412.7912.7912.7912.7912.79900
Feb 15, 202412.6612.6612.6612.6612.66900
Feb 14, 202412.3012.3012.3012.3012.301,700
Feb 13, 202412.0012.0012.0012.0012.00-
Feb 12, 202412.0012.0012.0012.0012.00100
Feb 09, 202411.7911.7911.7911.7911.79100
Feb 08, 202410.8110.8110.8110.8110.81-
Feb 07, 202410.8110.8110.8110.8110.81124
Feb 06, 202410.6910.6910.6910.6910.69200
Feb 05, 202410.9310.9310.9310.9310.93-
Feb 02, 202410.9310.9310.9310.9310.93-
Feb 01, 202410.9310.9310.9310.9310.93-
Jan 31, 202410.9310.9310.9310.9310.93-
Jan 30, 202410.9310.9310.9310.9310.93-
Jan 29, 202410.7010.9310.7010.9310.934,581
Jan 26, 202410.5110.5110.5110.5110.51-
Jan 25, 202410.5110.5110.5110.5110.51-
Jan 24, 202410.5110.5110.5110.5110.51-
Jan 23, 202410.5110.5110.5110.5110.51-
Jan 22, 202410.6810.6810.5110.5110.512,800
Jan 19, 202410.6610.6610.6610.6610.66-
Jan 18, 202410.6610.6610.6610.6610.66-
Jan 17, 202410.6610.6610.6610.6610.663,100
Jan 16, 202410.7310.7310.7310.7310.73550
Jan 15, 202411.5611.5611.5611.5611.56-
Jan 12, 202411.5611.5611.5611.5611.56-
Jan 11, 202411.4911.5611.4911.5611.56500
Jan 10, 202410.8610.8610.8610.8610.86-
Jan 09, 202410.8610.8610.8610.8610.86-
Jan 08, 202410.8610.8610.8610.8610.86-
Jan 05, 202410.8610.8610.8610.8610.86-
Jan 04, 202410.8610.8610.8610.8610.862,000
Jan 03, 202411.5211.5211.5211.5211.52-
Jan 02, 202411.4711.5211.4711.5211.52530
Dec 29, 202311.6411.6411.6411.6411.64-
Dec 28, 202311.6411.6411.6411.6411.64200
Dec 27, 202311.1211.1211.1211.1211.12-
Dec 22, 202311.1211.1211.1211.1211.12-
Dec 21, 202311.1211.1211.1211.1211.12-
Dec 20, 202311.0511.1211.0211.1211.121,900
Dec 19, 202310.6710.6710.6710.6710.67-
Dec 18, 202310.6710.6710.6710.6710.67130
Dec 15, 202310.5910.5910.5910.5910.59100
Dec 14, 202310.6510.6510.6510.6510.65500
Dec 13, 202310.2710.2710.2710.2710.27-
Dec 12, 202310.2710.2710.2710.2710.27-
Dec 11, 202310.2710.2710.2710.2710.27-
Dec 08, 202310.2710.2710.2710.2710.27-
Dec 07, 202310.2710.2710.2710.2710.271,000
Dec 06, 202310.4910.4910.4910.4910.49607
Dec 05, 202310.4010.4010.4010.4010.40250
Dec 04, 202310.3210.3210.3210.3210.32100
Dec 01, 20239.699.699.699.699.69250
Nov 30, 20239.719.719.719.719.71-
Nov 29, 20239.719.719.719.719.71-
Nov 28, 20239.719.719.719.719.71100
Nov 27, 20239.499.499.499.499.49-
Nov 24, 20239.479.499.479.499.49600
Nov 23, 20239.279.279.279.279.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...