Ninepoint Bitcoin ETF (BITC-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Oct 03, 2024 | 12.88 | 12.88 | 12.87 | 12.87 | 12.87 | 300 |
| Oct 02, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Oct 01, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 30, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 27, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 26, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 25, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 24, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 23, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 20, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 19, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 18, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 17, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 300 |
| Sept 16, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 13, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 12, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 11, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 10, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 09, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 06, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 05, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 04, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 03, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 800 |
| Aug 30, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 29, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 28, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 27, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 26, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 23, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 22, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 21, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 20, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 19, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 16, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 15, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 14, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 13, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 12, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 09, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 08, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 06, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 02, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 01, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
| Jul 31, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Jul 30, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 200 |
| Jul 29, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 26, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 24, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 23, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 22, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 19, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 18, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jul 16, 2024 | 15.00 | 15.08 | 15.00 | 15.08 | 15.08 | 783 |
| Jul 15, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Jul 12, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Jul 11, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 100 |
| Jul 10, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 500 |
| Jul 09, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 08, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 05, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 04, 2024 | 13.83 | 14.05 | 13.83 | 14.04 | 14.04 | 7,200 |
| Jul 03, 2024 | 14.15 | 14.23 | 14.15 | 14.23 | 14.23 | 790 |
| Jul 02, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 27, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 24, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 510 |
| Jun 21, 2024 | 14.12 | 14.12 | 14.07 | 14.07 | 14.07 | 1,308 |
| Jun 20, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jun 19, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jun 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jun 17, 2024 | 14.15 | 14.51 | 14.12 | 14.51 | 14.51 | 15,421 |
| Jun 14, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 200 |
| Jun 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Jun 12, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 210 |
| Jun 11, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 100 |
| Jun 10, 2024 | 14.83 | 14.84 | 14.83 | 14.84 | 14.84 | 2,300 |
| Jun 07, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Jun 06, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 900 |
| Jun 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 04, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 03, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 31, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 30, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 29, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 27, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,900 |
| May 23, 2024 | 14.20 | 14.20 | 13.92 | 13.92 | 13.92 | 5,980 |
| May 22, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1,700 |
| May 21, 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 14.14 | 1,200 |
| May 17, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| May 16, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| May 15, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| May 14, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.