Ninepoint Bitcoin ETF (BITC-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 02, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Apr 29, 2022 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | 1,080 |
| Apr 28, 2022 | 11.59 | 11.95 | 11.59 | 11.93 | 11.93 | 2,500 |
| Apr 27, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 334 |
| Apr 26, 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 493 |
| Apr 25, 2022 | 11.60 | 11.79 | 11.60 | 11.79 | 11.79 | 552 |
| Apr 22, 2022 | 11.84 | 11.84 | 11.81 | 11.81 | 11.81 | 639 |
| Apr 21, 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 107 |
| Apr 20, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 19, 2022 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | 1,620 |
| Apr 18, 2022 | 11.73 | 12.11 | 11.73 | 12.06 | 12.06 | 2,888 |
| Apr 14, 2022 | 11.87 | 11.87 | 11.82 | 11.82 | 11.82 | 5,040 |
| Apr 13, 2022 | 12.24 | 12.24 | 12.22 | 12.23 | 12.23 | 1,206 |
| Apr 12, 2022 | 12.00 | 12.01 | 11.80 | 11.80 | 11.80 | 1,251 |
| Apr 11, 2022 | 12.21 | 12.21 | 11.87 | 11.87 | 11.87 | 1,085 |
| Apr 08, 2022 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 111 |
| Apr 07, 2022 | 12.98 | 13.02 | 12.92 | 12.93 | 12.93 | 2,492 |
| Apr 06, 2022 | 13.31 | 13.31 | 12.90 | 13.02 | 13.02 | 6,212 |
| Apr 05, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Apr 04, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 111 |
| Apr 01, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 100 |
| Mar 31, 2022 | 13.74 | 13.74 | 13.59 | 13.59 | 13.59 | 215 |
| Mar 30, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1,002 |
| Mar 29, 2022 | 14.24 | 14.24 | 13.99 | 14.05 | 14.05 | 2,310 |
| Mar 28, 2022 | 14.20 | 14.31 | 14.17 | 14.31 | 14.31 | 858 |
| Mar 25, 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Mar 24, 2022 | 12.70 | 13.12 | 12.70 | 13.09 | 13.09 | 6,000 |
| Mar 23, 2022 | 12.54 | 12.68 | 12.53 | 12.53 | 12.53 | 3,645 |
| Mar 22, 2022 | 12.76 | 12.76 | 12.64 | 12.66 | 12.66 | 3,800 |
| Mar 21, 2022 | 12.29 | 12.31 | 12.29 | 12.31 | 12.31 | 1,058 |
| Mar 18, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 17, 2022 | 12.18 | 12.18 | 12.15 | 12.15 | 12.15 | 1,031 |
| Mar 16, 2022 | 12.07 | 12.07 | 11.91 | 11.94 | 11.94 | 1,500 |
| Mar 15, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Mar 14, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Mar 11, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 406 |
| Mar 10, 2022 | 11.69 | 11.69 | 11.60 | 11.60 | 11.60 | 1,300 |
| Mar 09, 2022 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | 425 |
| Mar 08, 2022 | 11.73 | 11.73 | 11.47 | 11.47 | 11.47 | 1,507 |
| Mar 07, 2022 | 11.69 | 11.69 | 11.53 | 11.53 | 11.53 | 454 |
| Mar 04, 2022 | 11.99 | 11.99 | 11.66 | 11.72 | 11.72 | 824 |
| Mar 03, 2022 | 13.10 | 13.10 | 12.91 | 12.91 | 12.91 | 3,400 |
| Mar 02, 2022 | 13.07 | 13.35 | 13.07 | 13.16 | 13.16 | 3,417 |
| Mar 01, 2022 | 13.26 | 13.26 | 12.97 | 13.15 | 13.15 | 4,802 |
| Feb 28, 2022 | 11.64 | 12.32 | 11.64 | 12.32 | 12.32 | 2,617 |
| Feb 25, 2022 | 11.69 | 11.69 | 11.56 | 11.68 | 11.68 | 1,160 |
| Feb 24, 2022 | 10.51 | 11.56 | 10.51 | 11.42 | 11.42 | 6,878 |
| Feb 23, 2022 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 531 |
| Feb 22, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Feb 18, 2022 | 12.05 | 12.05 | 11.93 | 11.93 | 11.93 | 836 |
| Feb 17, 2022 | 12.56 | 12.56 | 12.20 | 12.20 | 12.20 | 255 |
| Feb 16, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Feb 15, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2,517 |
| Feb 14, 2022 | 12.74 | 12.74 | 12.49 | 12.49 | 12.49 | 3,800 |
| Feb 11, 2022 | 13.01 | 13.04 | 12.70 | 12.70 | 12.70 | 1,100 |
| Feb 10, 2022 | 13.35 | 13.44 | 13.28 | 13.28 | 13.28 | 1,020 |
| Feb 09, 2022 | 13.13 | 13.26 | 13.06 | 13.26 | 13.26 | 6,737 |
| Feb 08, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 217 |
| Feb 07, 2022 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 350 |
| Feb 04, 2022 | 11.45 | 12.14 | 11.45 | 12.14 | 12.14 | 1,160 |
| Feb 03, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 02, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 01, 2022 | 11.57 | 11.57 | 11.50 | 11.50 | 11.50 | 600 |
| Jan 31, 2022 | 11.16 | 11.45 | 11.16 | 11.45 | 11.45 | 450 |
| Jan 28, 2022 | 11.07 | 11.23 | 11.03 | 11.23 | 11.23 | 906 |
| Jan 27, 2022 | 11.04 | 11.04 | 10.68 | 10.68 | 10.68 | 13,465 |
| Jan 26, 2022 | 11.37 | 11.41 | 11.04 | 11.04 | 11.04 | 30,587 |
| Jan 25, 2022 | 10.90 | 11.16 | 10.87 | 11.00 | 11.00 | 9,740 |
| Jan 24, 2022 | 10.99 | 10.99 | 10.00 | 10.71 | 10.71 | 875 |
| Jan 21, 2022 | 11.50 | 11.50 | 11.46 | 11.46 | 11.46 | 833 |
| Jan 20, 2022 | 12.92 | 12.92 | 12.69 | 12.69 | 12.69 | 600 |
| Jan 19, 2022 | 12.58 | 12.59 | 12.58 | 12.59 | 12.59 | 960 |
| Jan 18, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 110 |
| Jan 17, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Jan 14, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 105 |
| Jan 13, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 105 |
| Jan 12, 2022 | 13.11 | 13.11 | 13.00 | 13.05 | 13.05 | 2,093 |
| Jan 11, 2022 | 12.36 | 12.79 | 12.32 | 12.79 | 12.79 | 744 |
| Jan 10, 2022 | 12.36 | 12.36 | 12.14 | 12.32 | 12.32 | 1,691 |
| Jan 07, 2022 | 12.36 | 12.46 | 12.22 | 12.40 | 12.40 | 2,538 |
| Jan 06, 2022 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 230 |
| Jan 05, 2022 | 13.88 | 13.88 | 13.13 | 13.17 | 13.17 | 14,409 |
| Jan 04, 2022 | 14.13 | 14.13 | 13.71 | 13.71 | 13.71 | 1,044 |
| Dec 31, 2021 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Dec 30, 2021 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 380 |
| Dec 29, 2021 | 14.20 | 14.20 | 14.06 | 14.06 | 14.06 | 290 |
| Dec 24, 2021 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 800 |
| Dec 23, 2021 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| *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.
