Canada markets close in 5 hours 58 minutes

Ninepoint Bitcoin ETF (BITC-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
6.80-0.04 (-0.58%)
As of 03:05PM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20236.806.806.806.806.805,000
Jan 25, 20236.826.826.826.826.82-
Jan 24, 20236.826.826.826.826.82105
Jan 23, 20236.196.196.196.196.19-
Jan 20, 20236.196.196.196.196.19-
Jan 19, 20236.196.196.196.196.19-
Jan 18, 20236.196.196.196.196.19-
Jan 17, 20236.196.196.196.196.19-
Jan 16, 20236.196.196.196.196.19100
Jan 13, 20235.725.725.725.725.72100
Jan 12, 20235.605.645.605.645.64893
Jan 11, 20235.165.165.165.165.16-
Jan 10, 20235.165.165.165.165.16100
Jan 09, 20235.075.075.075.075.07-
Jan 06, 20235.075.075.075.075.076,300
Jan 05, 20235.045.045.045.045.045,500
Jan 04, 20234.964.964.964.964.96-
Jan 03, 20234.964.964.964.964.96-
Dec 30, 20224.964.964.964.964.96-
Dec 29, 20224.964.964.964.964.96-
Dec 28, 20224.964.964.964.964.96-
Dec 23, 20224.964.964.964.964.96100
Dec 22, 20225.005.005.005.005.00-
Dec 21, 20225.005.005.005.005.00-
Dec 20, 20225.005.005.005.005.00550
Dec 19, 20225.445.445.445.445.44-
Dec 16, 20225.445.445.445.445.44-
Dec 15, 20225.445.445.445.445.44-
Dec 14, 20225.445.445.445.445.44100
Dec 13, 20225.055.055.055.055.05-
Dec 12, 20225.055.055.055.055.05-
Dec 09, 20225.055.055.055.055.05-
Dec 08, 20225.055.055.055.055.05-
Dec 07, 20225.055.055.055.055.05-
Dec 06, 20225.055.055.055.055.056,300
Dec 05, 20225.105.105.105.105.10400
Dec 02, 20224.924.924.924.924.92-
Dec 01, 20224.924.924.924.924.92-
Nov 30, 20224.914.924.664.924.925,400
Nov 29, 20224.734.734.734.734.73-
Nov 28, 20224.734.794.714.734.735,900
Nov 25, 20224.904.904.904.904.90-
Nov 24, 20224.904.904.904.904.90100
Nov 23, 20224.804.864.744.864.8697,500
Nov 22, 20224.724.724.714.714.712,301
Nov 21, 20224.734.744.544.744.747,300
Nov 18, 20224.854.854.854.854.85300
Nov 17, 20224.824.934.824.934.931,200
Nov 16, 20224.844.934.774.814.817,550
Nov 15, 20225.275.275.275.275.27-
Nov 14, 20225.275.275.275.275.27298
Nov 11, 20225.155.155.155.155.15-
Nov 10, 20225.095.155.095.155.15671
Nov 09, 20225.175.295.035.045.0410,935
Nov 08, 20225.115.245.105.245.24600
Nov 07, 20226.186.186.186.186.18-
Nov 04, 20226.186.186.186.186.18130
Nov 03, 20226.026.026.016.016.0114,400
Nov 02, 20226.076.076.076.076.07-
Nov 01, 20226.076.076.076.076.07-
Oct 31, 20226.076.076.076.076.07100
Oct 28, 20225.705.705.705.705.70-
Oct 27, 20225.705.705.705.705.70-
Oct 26, 20225.705.705.705.705.70-
Oct 25, 20225.705.705.705.705.70-
Oct 24, 20225.705.705.705.705.70-
Oct 21, 20225.705.705.705.705.705,200
Oct 20, 20225.655.655.655.655.654,000
Oct 19, 20225.825.825.825.825.82-
Oct 18, 20225.825.825.825.825.82-
Oct 17, 20225.855.855.825.825.82609
Oct 14, 20225.775.775.725.725.72204
Oct 13, 20225.455.775.455.775.77200
Oct 12, 20225.805.805.805.805.80-
Oct 11, 20225.805.805.805.805.80-
Oct 07, 20225.855.855.805.805.801,000
Oct 06, 20225.935.935.935.935.93-
Oct 05, 20225.935.935.935.935.93-
Oct 04, 20225.935.935.935.935.93410
Oct 03, 20225.765.765.765.765.76-
Sept 30, 20225.765.765.765.765.76-
Sept 29, 20225.735.795.735.765.762,100
Sept 28, 20225.825.825.825.825.823,400
Sept 27, 20225.695.695.695.695.69-
Sept 26, 20225.695.695.695.695.69200
Sept 23, 20225.785.785.785.785.78-
Sept 22, 20225.785.785.785.785.78-
Sept 21, 20225.765.865.765.785.781,600
Sept 20, 20225.655.655.655.655.65-
Sept 19, 20225.655.655.655.655.651,000
Sept 16, 20225.975.975.975.975.97-
Sept 15, 20225.975.975.975.975.97-
Sept 14, 20225.975.975.975.975.973,400
Sept 13, 20226.036.036.036.036.03100
Sept 12, 20226.356.356.356.356.35-
Sept 09, 20226.356.356.356.356.35400
Sept 08, 20225.755.755.755.755.756,159
Sept 07, 20225.615.615.615.615.612,700
Sept 06, 20225.915.915.915.915.912,601
Sept 02, 20226.096.096.096.096.09355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...