Ninepoint Bitcoin ETF (BITC-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,000 |
| Jan 25, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 24, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 105 |
| Jan 23, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 20, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 19, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 18, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 17, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 16, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
| Jan 13, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
| Jan 12, 2023 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 893 |
| Jan 11, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 10, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 100 |
| Jan 09, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Jan 06, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 6,300 |
| Jan 05, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5,500 |
| Jan 04, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 03, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Dec 30, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Dec 29, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Dec 28, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Dec 23, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 100 |
| Dec 22, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 21, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 20, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 550 |
| Dec 19, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Dec 16, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Dec 15, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Dec 14, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
| Dec 13, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 12, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 09, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 08, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 07, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Dec 06, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6,300 |
| Dec 05, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 400 |
| Dec 02, 2022 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Dec 01, 2022 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Nov 30, 2022 | 4.91 | 4.92 | 4.66 | 4.92 | 4.92 | 5,400 |
| Nov 29, 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Nov 28, 2022 | 4.73 | 4.79 | 4.71 | 4.73 | 4.73 | 5,900 |
| Nov 25, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Nov 24, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| Nov 23, 2022 | 4.80 | 4.86 | 4.74 | 4.86 | 4.86 | 97,500 |
| Nov 22, 2022 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 2,301 |
| Nov 21, 2022 | 4.73 | 4.74 | 4.54 | 4.74 | 4.74 | 7,300 |
| Nov 18, 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 300 |
| Nov 17, 2022 | 4.82 | 4.93 | 4.82 | 4.93 | 4.93 | 1,200 |
| Nov 16, 2022 | 4.84 | 4.93 | 4.77 | 4.81 | 4.81 | 7,550 |
| Nov 15, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Nov 14, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 298 |
| Nov 11, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Nov 10, 2022 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 671 |
| Nov 09, 2022 | 5.17 | 5.29 | 5.03 | 5.04 | 5.04 | 10,935 |
| Nov 08, 2022 | 5.11 | 5.24 | 5.10 | 5.24 | 5.24 | 600 |
| Nov 07, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Nov 04, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 130 |
| Nov 03, 2022 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 14,400 |
| Nov 02, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Nov 01, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Oct 31, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
| Oct 28, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 27, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 26, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 25, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 24, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 21, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5,200 |
| Oct 20, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4,000 |
| Oct 19, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Oct 18, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Oct 17, 2022 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 609 |
| Oct 14, 2022 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | 204 |
| Oct 13, 2022 | 5.45 | 5.77 | 5.45 | 5.77 | 5.77 | 200 |
| Oct 12, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Oct 11, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Oct 07, 2022 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,000 |
| Oct 06, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Oct 05, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Oct 04, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 410 |
| Oct 03, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sept 30, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sept 29, 2022 | 5.73 | 5.79 | 5.73 | 5.76 | 5.76 | 2,100 |
| Sept 28, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3,400 |
| Sept 27, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Sept 26, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 200 |
| 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 |
| *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.
