Ninepoint Bitcoin ETF (BITC-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sept 20, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sept 19, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sept 18, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sept 15, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sept 14, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sept 13, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 300 |
| Sept 12, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sept 11, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sept 08, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sept 07, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sept 06, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sept 05, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sept 01, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 31, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 30, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 29, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 28, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 25, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 24, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 23, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 22, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 21, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 18, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 17, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 16, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 110 |
| Aug 15, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 14, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 11, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 10, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 09, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 08, 2023 | 8.60 | 8.71 | 8.57 | 8.71 | 8.71 | 5,182 |
| Aug 04, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Aug 03, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Aug 02, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Aug 01, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jul 31, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jul 28, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1,000 |
| Jul 27, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 26, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 25, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 24, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 21, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 20, 2023 | 9.41 | 9.41 | 9.30 | 9.30 | 9.30 | 301 |
| Jul 19, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 18, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 17, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 14, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 13, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 12, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 10, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 07, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jul 06, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jul 05, 2023 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 3,242 |
| Jul 04, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jun 30, 2023 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 1,200 |
| Jun 29, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Jun 28, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 902 |
| Jun 27, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Jun 26, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Jun 23, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 100 |
| Jun 22, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 300 |
| Jun 21, 2023 | 8.32 | 8.35 | 8.32 | 8.35 | 8.35 | 12,700 |
| Jun 20, 2023 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1,306 |
| Jun 19, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| Jun 16, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 15, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 14, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 13, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 12, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 09, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 08, 2023 | 8.03 | 7.99 | 7.94 | 8.03 | 8.03 | - |
| Jun 07, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jun 06, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jun 05, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jun 02, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jun 01, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| May 31, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| May 30, 2023 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | 27,000 |
| May 29, 2023 | 8.16 | 8.16 | 8.07 | 8.07 | 8.07 | 1,815 |
| May 26, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 5,100 |
| May 25, 2023 | 8.09 | 8.14 | 7.95 | 8.09 | 8.09 | - |
| May 24, 2023 | 8.09 | 8.16 | 7.92 | 8.09 | 8.09 | - |
| May 23, 2023 | 8.03 | 8.09 | 8.03 | 8.09 | 8.09 | 600 |
| May 19, 2023 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 800 |
| May 18, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 700 |
| May 17, 2023 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 1,400 |
| May 16, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
| May 15, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 900 |
| May 12, 2023 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 1,400 |
| May 11, 2023 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | 3,800 |
| May 10, 2023 | 8.25 | 8.47 | 8.07 | 8.25 | 8.25 | - |
| May 09, 2023 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 700 |
| May 08, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| May 05, 2023 | 8.38 | 8.61 | 8.38 | 8.45 | 8.45 | 2,450 |
| May 04, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 600 |
| May 03, 2023 | 8.09 | 8.39 | 8.09 | 8.39 | 8.39 | 40,600 |
| May 02, 2023 | 8.24 | 8.25 | 8.03 | 8.25 | 8.25 | 1,800 |
| May 01, 2023 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
