Canada markets open in 3 hours 52 minutes

Ninepoint Bitcoin ETF (BITC-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
5.78+0.01 (+0.17%)
At close: 03:25PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 01, 20225.955.955.955.955.95-
Aug 31, 20225.955.955.955.955.95-
Aug 30, 20225.955.955.955.955.95112
Aug 29, 20225.955.955.955.955.952,601
Aug 26, 20226.396.396.396.396.39100
Aug 25, 20226.476.476.476.476.47155
Aug 24, 20226.396.396.396.396.39-
Aug 23, 20226.396.396.396.396.39-
Aug 22, 20226.396.396.396.396.39-
Aug 19, 20226.376.406.376.396.39867
Aug 18, 20227.007.007.007.007.00-
Aug 17, 20227.007.007.007.007.00-
Aug 16, 20227.007.007.007.007.00-
Aug 15, 20227.007.007.007.007.00-
Aug 12, 20227.007.007.007.007.00-
Aug 11, 20227.007.007.007.007.00-
Aug 10, 20227.177.177.007.007.00251
Aug 09, 20227.117.117.117.117.11-
Aug 08, 20227.127.127.117.117.115,157
Aug 05, 20226.846.846.846.846.84100
Aug 04, 20226.806.806.726.726.723,235
Aug 03, 20226.436.436.436.436.43-
Aug 02, 20226.436.436.436.436.43-
Jul 29, 20226.436.436.436.436.43-
Jul 28, 20226.436.436.436.436.43-
Jul 27, 20226.436.436.436.436.43300
Jul 26, 20226.456.456.456.456.45-
Jul 25, 20226.486.486.456.456.45600
Jul 22, 20226.826.826.746.746.74200
Jul 21, 20227.047.047.047.047.04-
Jul 20, 20227.047.047.047.047.04790
Jul 19, 20226.637.046.637.047.047,350
Jul 18, 20225.695.695.695.695.69-
Jul 15, 20225.695.695.695.695.69-
Jul 14, 20225.695.695.695.695.69-
Jul 13, 20225.725.725.695.695.6911,100
Jul 12, 20226.196.196.196.196.19-
Jul 11, 20226.196.196.196.196.191,400
Jul 08, 20226.526.526.526.526.52150
Jul 07, 20226.086.446.086.446.441,260
Jul 06, 20226.056.106.056.106.102,000
Jul 05, 20225.906.115.906.106.101,140
Jul 04, 20225.955.975.955.975.971,000
Jun 30, 20225.705.705.695.695.693,258
Jun 29, 20226.236.236.236.236.23-
Jun 28, 20226.266.266.236.236.231,203
Jun 27, 20226.216.216.216.216.21-
Jun 24, 20226.216.216.216.216.21-
Jun 23, 20226.216.216.216.216.21202
Jun 22, 20226.056.056.056.056.05303
Jun 21, 20226.336.336.336.336.33132
Jun 20, 20226.106.106.106.106.10-
Jun 17, 20226.186.186.106.106.106,275
Jun 16, 20226.336.336.256.256.259,642
Jun 15, 20226.366.456.366.456.451,671
Jun 14, 20226.666.706.606.706.70640
Jun 13, 20227.017.016.756.756.751,642
Jun 10, 20228.738.738.588.588.58650
Jun 09, 20228.968.968.968.968.96100
Jun 08, 20229.019.019.019.019.01400
Jun 07, 20229.339.339.339.339.33-
Jun 06, 20229.339.339.339.339.33154
Jun 03, 20228.748.808.748.768.763,700
Jun 02, 20228.858.858.858.858.85600
Jun 01, 20229.019.018.998.998.99210
May 31, 20229.469.469.429.429.42460
May 30, 20229.009.159.009.159.152,250
May 27, 20228.498.498.498.498.49142
May 26, 20228.588.618.588.618.61400
May 25, 20228.898.908.788.818.8110,100
May 24, 20228.698.698.698.698.69-
May 20, 20228.698.698.698.698.69-
May 19, 20228.698.698.698.698.69-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...