Canada markets closed

Ninepoint Bitcoin ETF (BITC-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.04-0.05 (-0.62%)
At close: 03:06PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20237.817.817.817.817.81-
Sept 20, 20237.817.817.817.817.81-
Sept 19, 20237.817.817.817.817.81-
Sept 18, 20237.817.817.817.817.81-
Sept 15, 20237.817.817.817.817.81-
Sept 14, 20237.817.817.817.817.81-
Sept 13, 20237.817.817.817.817.81300
Sept 12, 20238.208.208.208.208.20-
Sept 11, 20238.208.208.208.208.20-
Sept 08, 20238.208.208.208.208.20-
Sept 07, 20238.208.208.208.208.20-
Sept 06, 20238.208.208.208.208.20-
Sept 05, 20238.208.208.208.208.20-
Sept 01, 20238.208.208.208.208.20-
Aug 31, 20238.208.208.208.208.20-
Aug 30, 20238.208.208.208.208.20-
Aug 29, 20238.208.208.208.208.20-
Aug 28, 20238.208.208.208.208.20-
Aug 25, 20238.208.208.208.208.20-
Aug 24, 20238.208.208.208.208.20-
Aug 23, 20238.208.208.208.208.20-
Aug 22, 20238.208.208.208.208.20-
Aug 21, 20238.208.208.208.208.20-
Aug 18, 20238.208.208.208.208.20-
Aug 17, 20238.208.208.208.208.20-
Aug 16, 20238.208.208.208.208.20110
Aug 15, 20238.718.718.718.718.71-
Aug 14, 20238.718.718.718.718.71-
Aug 11, 20238.718.718.718.718.71-
Aug 10, 20238.718.718.718.718.71-
Aug 09, 20238.718.718.718.718.71-
Aug 08, 20238.608.718.578.718.715,182
Aug 04, 20239.049.049.049.049.04-
Aug 03, 20239.049.049.049.049.04-
Aug 02, 20239.049.049.049.049.04-
Aug 01, 20239.049.049.049.049.04-
Jul 31, 20239.049.049.049.049.04-
Jul 28, 20239.049.049.049.049.041,000
Jul 27, 20239.309.309.309.309.30-
Jul 26, 20239.309.309.309.309.30-
Jul 25, 20239.309.309.309.309.30-
Jul 24, 20239.309.309.309.309.30-
Jul 21, 20239.309.309.309.309.30-
Jul 20, 20239.419.419.309.309.30301
Jul 19, 20239.009.009.009.009.00-
Jul 18, 20239.009.009.009.009.00-
Jul 17, 20239.009.009.009.009.00-
Jul 14, 20239.009.009.009.009.00-
Jul 13, 20239.009.009.009.009.00-
Jul 12, 20239.009.009.009.009.00-
Jul 11, 20239.009.009.009.009.00-
Jul 10, 20239.009.009.009.009.00-
Jul 07, 20239.009.009.009.009.00100
Jul 06, 20238.898.898.898.898.89-
Jul 05, 20238.878.898.878.898.893,242
Jul 04, 20239.009.009.009.009.00100
Jun 30, 20238.688.768.688.768.761,200
Jun 29, 20238.628.628.628.628.62-
Jun 28, 20238.628.628.628.628.62902
Jun 27, 20238.348.348.348.348.34-
Jun 26, 20238.348.348.348.348.34-
Jun 23, 20238.348.348.348.348.34100
Jun 22, 20238.358.358.358.358.35300
Jun 21, 20238.328.358.328.358.3512,700
Jun 20, 20238.158.258.158.258.251,306
Jun 19, 20238.158.158.158.158.15100
Jun 16, 20238.038.038.038.038.03-
Jun 15, 20238.038.038.038.038.03-
Jun 14, 20238.038.038.038.038.03-
Jun 13, 20238.038.038.038.038.03-
Jun 12, 20238.038.038.038.038.03-
Jun 09, 20238.038.038.038.038.03-
Jun 08, 20238.037.997.948.038.03-
Jun 07, 20238.048.048.048.048.04-
Jun 06, 20238.048.048.048.048.04-
Jun 05, 20238.048.048.048.048.04-
Jun 02, 20238.048.048.048.048.04-
Jun 01, 20238.048.048.048.048.04-
May 31, 20238.048.048.048.048.04-
May 30, 20238.088.088.048.048.0427,000
May 29, 20238.168.168.078.078.071,815
May 26, 20238.018.018.018.018.015,100
May 25, 20238.098.147.958.098.09-
May 24, 20238.098.167.928.098.09-
May 23, 20238.038.098.038.098.09600
May 19, 20238.018.028.018.028.02800
May 18, 20238.108.108.108.108.10700
May 17, 20237.988.137.988.138.131,400
May 16, 20238.058.058.058.058.05300
May 15, 20238.138.138.138.138.13900
May 12, 20237.857.927.857.927.921,400
May 11, 20238.098.098.038.038.033,800
May 10, 20238.258.478.078.258.25-
May 09, 20238.198.258.198.258.25700
May 08, 20238.208.208.208.208.20100
May 05, 20238.388.618.388.458.452,450
May 04, 20238.328.328.328.328.32600
May 03, 20238.098.398.098.398.3940,600
May 02, 20238.248.258.038.258.251,800
May 01, 20238.368.368.318.318.312,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...