Ninepoint Bitcoin ETF (BITC-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Sept 22, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Sept 21, 2022 | 5.76 | 5.86 | 5.76 | 5.78 | 5.78 | 1,600 |
| Sept 20, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sept 19, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| Sept 16, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Sept 15, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Sept 14, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 3,400 |
| Sept 13, 2022 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| Sept 12, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sept 09, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 400 |
| Sept 08, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6,159 |
| Sept 07, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2,700 |
| Sept 06, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2,601 |
| Sept 02, 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 355 |
| Sept 01, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 31, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 30, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 112 |
| Aug 29, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,601 |
| Aug 26, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 100 |
| Aug 25, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 155 |
| Aug 24, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 23, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 22, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 19, 2022 | 6.37 | 6.40 | 6.37 | 6.39 | 6.39 | 867 |
| Aug 18, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 17, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 16, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 15, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 12, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 11, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 10, 2022 | 7.17 | 7.17 | 7.00 | 7.00 | 7.00 | 251 |
| Aug 09, 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Aug 08, 2022 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 5,157 |
| Aug 05, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 100 |
| Aug 04, 2022 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | 3,235 |
| Aug 03, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Aug 02, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Jul 29, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Jul 28, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Jul 27, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 300 |
| Jul 26, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jul 25, 2022 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | 600 |
| Jul 22, 2022 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | 200 |
| Jul 21, 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Jul 20, 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 790 |
| Jul 19, 2022 | 6.63 | 7.04 | 6.63 | 7.04 | 7.04 | 7,350 |
| Jul 18, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jul 15, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jul 14, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jul 13, 2022 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 11,100 |
| Jul 12, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jul 11, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1,400 |
| Jul 08, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 150 |
| Jul 07, 2022 | 6.08 | 6.44 | 6.08 | 6.44 | 6.44 | 1,260 |
| Jul 06, 2022 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2,000 |
| Jul 05, 2022 | 5.90 | 6.11 | 5.90 | 6.10 | 6.10 | 1,140 |
| Jul 04, 2022 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 1,000 |
| Jun 30, 2022 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 3,258 |
| Jun 29, 2022 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Jun 28, 2022 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | 1,203 |
| Jun 27, 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Jun 24, 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Jun 23, 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 202 |
| Jun 22, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 303 |
| Jun 21, 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 132 |
| Jun 20, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 17, 2022 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 6,275 |
| Jun 16, 2022 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | 9,642 |
| Jun 15, 2022 | 6.36 | 6.45 | 6.36 | 6.45 | 6.45 | 1,671 |
| Jun 14, 2022 | 6.66 | 6.70 | 6.60 | 6.70 | 6.70 | 640 |
| Jun 13, 2022 | 7.01 | 7.01 | 6.75 | 6.75 | 6.75 | 1,642 |
| Jun 10, 2022 | 8.73 | 8.73 | 8.58 | 8.58 | 8.58 | 650 |
| Jun 09, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| Jun 08, 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
| Jun 07, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Jun 06, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 154 |
| Jun 03, 2022 | 8.74 | 8.80 | 8.74 | 8.76 | 8.76 | 3,700 |
| Jun 02, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
| Jun 01, 2022 | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | 210 |
| May 31, 2022 | 9.46 | 9.46 | 9.42 | 9.42 | 9.42 | 460 |
| May 30, 2022 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 2,250 |
| May 27, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 142 |
| May 26, 2022 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | 400 |
| May 25, 2022 | 8.89 | 8.90 | 8.78 | 8.81 | 8.81 | 10,100 |
| May 24, 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| May 20, 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| May 19, 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| May 18, 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,125 |
| May 17, 2022 | 8.94 | 9.00 | 8.94 | 8.98 | 8.98 | 1,110 |
| May 16, 2022 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | 648 |
| May 13, 2022 | 9.07 | 9.21 | 8.78 | 8.93 | 8.93 | 18,155 |
| May 12, 2022 | 8.50 | 8.72 | 8.45 | 8.53 | 8.53 | 4,663 |
| May 11, 2022 | 8.91 | 9.26 | 8.70 | 8.70 | 8.70 | 8,900 |
| May 10, 2022 | 9.42 | 9.45 | 9.31 | 9.37 | 9.37 | 1,040 |
| May 09, 2022 | 9.86 | 9.86 | 9.14 | 9.14 | 9.14 | 6,231 |
| May 06, 2022 | 10.50 | 10.75 | 10.50 | 10.72 | 10.72 | 1,782 |
| May 05, 2022 | 11.45 | 11.45 | 10.72 | 10.72 | 10.72 | 7,510 |
| May 04, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| May 03, 2022 | 11.30 | 11.30 | 11.18 | 11.21 | 11.21 | 57,624 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
