Canada markets open in 7 hours 50 minutes

Ninepoint Bitcoin ETF (BITC-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.69-0.25 (-2.80%)
At close: 02:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20228.698.698.698.698.691,125
May 17, 20228.949.008.948.988.981,110
May 16, 20228.778.778.768.768.76648
May 13, 20229.079.218.788.938.9318,155
May 12, 20228.508.728.458.538.534,663
May 11, 20228.919.268.708.708.708,900
May 10, 20229.429.459.319.379.371,040
May 09, 20229.869.869.149.149.146,231
May 06, 202210.5010.7510.5010.7210.721,782
May 05, 202211.4511.4510.7210.7210.727,510
May 04, 202211.2111.2111.2111.2111.21-
May 03, 202211.3011.3011.1811.2111.2157,624
May 02, 202211.4511.4511.4511.4511.45-
Apr 29, 202211.4411.4511.4411.4511.451,080
Apr 28, 202211.5911.9511.5911.9311.932,500
Apr 27, 202211.5211.5211.5211.5211.52334
Apr 26, 202211.3211.3211.3211.3211.32493
Apr 25, 202211.6011.7911.6011.7911.79552
Apr 22, 202211.8411.8411.8111.8111.81639
Apr 21, 202212.4212.4212.4212.4212.42107
Apr 20, 202212.3012.3012.3012.3012.30-
Apr 19, 202212.3612.3612.3012.3012.301,620
Apr 18, 202211.7312.1111.7312.0612.062,888
Apr 14, 202211.8711.8711.8211.8211.825,040
Apr 13, 202212.2412.2412.2212.2312.231,206
Apr 12, 202212.0012.0111.8011.8011.801,251
Apr 11, 202212.2112.2111.8711.8711.871,085
Apr 08, 202212.7412.7412.7412.7412.74111
Apr 07, 202212.9813.0212.9212.9312.932,492
Apr 06, 202213.3113.3112.9013.0213.026,212
Apr 05, 202213.6213.6213.6213.6213.62-
Apr 04, 202213.6213.6213.6213.6213.62111
Apr 01, 202213.8013.8013.8013.8013.80100
Mar 31, 202213.7413.7413.5913.5913.59215
Mar 30, 202214.0514.0514.0514.0514.051,002
Mar 29, 202214.2414.2413.9914.0514.052,310
Mar 28, 202214.2014.3114.1714.3114.31858
Mar 25, 202213.0913.0913.0913.0913.09-
Mar 24, 202212.7013.1212.7013.0913.096,000
Mar 23, 202212.5412.6812.5312.5312.533,645
Mar 22, 202212.7612.7612.6412.6612.663,800
Mar 21, 202212.2912.3112.2912.3112.311,058
Mar 18, 202212.1512.1512.1512.1512.15-
Mar 17, 202212.1812.1812.1512.1512.151,031
Mar 16, 202212.0712.0711.9111.9411.941,500
Mar 15, 202211.5811.5811.5811.5811.58-
Mar 14, 202211.5811.5811.5811.5811.58-
Mar 11, 202211.5811.5811.5811.5811.58406
Mar 10, 202211.6911.6911.6011.6011.601,300
Mar 09, 202212.6012.6012.4512.4512.45425
Mar 08, 202211.7311.7311.4711.4711.471,507
Mar 07, 202211.6911.6911.5311.5311.53454
Mar 04, 202211.9911.9911.6611.7211.72824
Mar 03, 202213.1013.1012.9112.9112.913,400
Mar 02, 202213.0713.3513.0713.1613.163,417
Mar 01, 202213.2613.2612.9713.1513.154,802
Feb 28, 202211.6412.3211.6412.3212.322,617
Feb 25, 202211.6911.6911.5611.6811.681,160
Feb 24, 202210.5111.5610.5111.4211.426,878
Feb 23, 202211.4911.5011.4911.5011.50531
Feb 22, 202211.9311.9311.9311.9311.93-
Feb 18, 202212.0512.0511.9311.9311.93836
Feb 17, 202212.5612.5612.2012.2012.20255
Feb 16, 202213.2013.2013.2013.2013.20-
Feb 15, 202213.2013.2013.2013.2013.202,517
Feb 14, 202212.7412.7412.4912.4912.493,800
Feb 11, 202213.0113.0412.7012.7012.701,100
Feb 10, 202213.3513.4413.2813.2813.281,020
Feb 09, 202213.1313.2613.0613.2613.266,737
Feb 08, 202212.9412.9412.9412.9412.94217
Feb 07, 202213.0013.0513.0013.0513.05350
Feb 04, 202211.4512.1411.4512.1412.141,160
Feb 03, 202211.5011.5011.5011.5011.50-
Feb 02, 202211.5011.5011.5011.5011.50-
Feb 01, 202211.5711.5711.5011.5011.50600
Jan 31, 202211.1611.4511.1611.4511.45450
Jan 28, 202211.0711.2311.0311.2311.23906
Jan 27, 202211.0411.0410.6810.6810.6813,465
Jan 26, 202211.3711.4111.0411.0411.0430,587
Jan 25, 202210.9011.1610.8711.0011.009,740
Jan 24, 202210.9910.9910.0010.7110.71875
Jan 21, 202211.5011.5011.4611.4611.46833
Jan 20, 202212.9212.9212.6912.6912.69600
Jan 19, 202212.5812.5912.5812.5912.59960
Jan 18, 202212.4512.4512.4512.4512.45110
Jan 17, 202212.6312.6312.6312.6312.63-
Jan 14, 202212.6312.6312.6312.6312.63105
Jan 13, 202212.7012.7012.7012.7012.70105
Jan 12, 202213.1113.1113.0013.0513.052,093
Jan 11, 202212.3612.7912.3212.7912.79744
Jan 10, 202212.3612.3612.1412.3212.321,691
Jan 07, 202212.3612.4612.2212.4012.402,538
Jan 06, 202212.8012.9512.8012.9512.95230
Jan 05, 202213.8813.8813.1313.1713.1714,409
Jan 04, 202214.1314.1313.7113.7113.711,044
Dec 31, 202114.0714.0714.0714.0714.07-
Dec 30, 202114.0714.0714.0714.0714.07380
Dec 29, 202114.2014.2014.0614.0614.06290
Dec 24, 202115.2115.2115.2115.2115.21800
Dec 23, 202114.5714.5714.5714.5714.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...