Ninepoint Bitcoin ETF (BITC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 17.81 | 18.21 | 17.81 | 18.21 | 18.21 | 750 |
| Apr 19, 2024 | 17.79 | 17.79 | 17.77 | 17.77 | 17.77 | 7,695 |
| Apr 18, 2024 | 18.16 | 18.16 | 17.95 | 17.95 | 17.95 | 1,866 |
| Apr 17, 2024 | 18.04 | 18.04 | 17.86 | 17.87 | 17.87 | 1,825 |
| Apr 16, 2024 | 17.95 | 18.19 | 17.95 | 18.19 | 18.19 | 1,730 |
| Apr 15, 2024 | 19.03 | 19.03 | 18.24 | 18.24 | 18.24 | 6,006 |
| Apr 12, 2024 | 19.39 | 19.39 | 19.04 | 19.04 | 19.04 | 1,730 |
| Apr 11, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 19.74 | 200 |
| Apr 10, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 660 |
| Apr 09, 2024 | 20.00 | 20.01 | 19.25 | 19.37 | 19.37 | 5,286 |
| Apr 08, 2024 | 20.00 | 20.28 | 20.00 | 20.28 | 20.28 | 4,775 |
| Apr 05, 2024 | 19.38 | 19.38 | 19.35 | 19.35 | 19.35 | 361 |
| Apr 04, 2024 | 19.55 | 19.71 | 19.55 | 19.56 | 19.56 | 1,451 |
| Apr 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 175 |
| Apr 02, 2024 | 18.97 | 19.15 | 18.94 | 19.15 | 19.15 | 3,625 |
| Apr 01, 2024 | 20.13 | 20.13 | 19.85 | 19.87 | 19.87 | 3,132 |
| Mar 28, 2024 | 19.63 | 20.30 | 19.63 | 20.22 | 20.22 | 660 |
| Mar 27, 2024 | 20.00 | 20.00 | 19.71 | 19.71 | 19.71 | 1,323 |
| Mar 26, 2024 | 20.41 | 20.41 | 20.13 | 20.13 | 20.13 | 5,508 |
| Mar 25, 2024 | 19.52 | 20.50 | 19.52 | 20.44 | 20.44 | 18,935 |
| Mar 22, 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 19.56 | 1,725 |
| Mar 21, 2024 | 19.70 | 20.15 | 19.70 | 19.80 | 19.80 | 4,510 |
| Mar 20, 2024 | 19.01 | 19.50 | 18.86 | 19.50 | 19.50 | 2,755 |
| Mar 19, 2024 | 18.86 | 19.02 | 18.40 | 18.97 | 18.97 | 6,597 |
| Mar 18, 2024 | 19.48 | 19.48 | 19.25 | 19.28 | 19.28 | 1,680 |
| Mar 15, 2024 | 19.60 | 19.63 | 19.59 | 19.61 | 19.61 | 2,500 |
| Mar 14, 2024 | 20.35 | 20.35 | 19.48 | 19.48 | 19.48 | 5,972 |
| Mar 13, 2024 | 20.13 | 20.37 | 20.13 | 20.37 | 20.37 | 1,040 |
| Mar 12, 2024 | 20.26 | 20.26 | 20.10 | 20.18 | 20.18 | 3,822 |
| Mar 11, 2024 | 20.96 | 20.96 | 20.11 | 20.11 | 20.11 | 105,755 |
| Mar 08, 2024 | 20.10 | 20.50 | 19.99 | 20.11 | 20.11 | 65,388 |
| Mar 07, 2024 | 20.00 | 20.00 | 19.61 | 19.70 | 19.70 | 83,600 |
| Mar 06, 2024 | 19.99 | 19.99 | 19.42 | 19.54 | 19.54 | 11,120 |
| Mar 05, 2024 | 19.82 | 20.00 | 18.40 | 18.75 | 18.75 | 17,330 |
| Mar 04, 2024 | 19.50 | 19.75 | 19.47 | 19.75 | 19.75 | 1,385 |
| Mar 01, 2024 | 18.82 | 19.00 | 18.82 | 18.94 | 18.94 | 1,365 |
| Feb 29, 2024 | 18.84 | 19.30 | 18.68 | 18.68 | 18.68 | 3,421 |
| Feb 28, 2024 | 18.91 | 19.40 | 18.75 | 18.76 | 18.76 | 2,090 |
| Feb 27, 2024 | 18.19 | 18.61 | 18.19 | 18.40 | 18.40 | 24,389 |
| Feb 26, 2024 | 17.17 | 18.10 | 17.17 | 18.02 | 18.02 | 8,961 |
| Feb 23, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 329 |
| Feb 22, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 958 |
| Feb 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 835 |
| Feb 16, 2024 | 17.20 | 17.24 | 17.04 | 17.04 | 17.04 | 2,939 |
| Feb 15, 2024 | 17.00 | 17.05 | 16.89 | 16.89 | 16.89 | 5,380 |
| Feb 14, 2024 | 16.66 | 16.90 | 16.66 | 16.90 | 16.90 | 5,512 |
| Feb 13, 2024 | 15.80 | 16.03 | 15.80 | 16.03 | 16.03 | 1,250 |
| Feb 12, 2024 | 16.18 | 16.38 | 16.18 | 16.25 | 16.25 | 750 |
| Feb 09, 2024 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | 2,880 |
| Feb 08, 2024 | 15.00 | 15.33 | 15.00 | 15.33 | 15.33 | 5,205 |
| Feb 07, 2024 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 1,500 |
| Feb 06, 2024 | 14.43 | 14.54 | 14.43 | 14.54 | 14.54 | 2,450 |
| Feb 05, 2024 | 14.64 | 14.64 | 14.42 | 14.42 | 14.42 | 1,045 |
| Feb 02, 2024 | 14.66 | 14.67 | 14.66 | 14.67 | 14.67 | 420 |
| Feb 01, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 500 |
| Jan 31, 2024 | 14.45 | 14.50 | 14.45 | 14.48 | 14.48 | 570 |
| Jan 30, 2024 | 14.18 | 14.78 | 14.18 | 14.73 | 14.73 | 6,060 |
| Jan 29, 2024 | 14.41 | 14.65 | 14.41 | 14.65 | 14.65 | 4,200 |
| Jan 26, 2024 | 14.32 | 14.34 | 14.29 | 14.29 | 14.29 | 7,790 |
| Jan 25, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jan 24, 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 13.85 | 750 |
| Jan 23, 2024 | 13.66 | 13.80 | 13.66 | 13.80 | 13.80 | 3,734 |
| Jan 22, 2024 | 14.02 | 14.02 | 14.01 | 14.01 | 14.01 | 600 |
| Jan 19, 2024 | 14.12 | 14.12 | 13.97 | 14.00 | 14.00 | 2,177 |
| Jan 18, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Jan 17, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 103 |
| Jan 16, 2024 | 14.46 | 14.52 | 14.45 | 14.52 | 14.52 | 6,850 |
| Jan 15, 2024 | 14.40 | 14.49 | 14.40 | 14.49 | 14.49 | 500 |
| Jan 12, 2024 | 14.83 | 14.83 | 14.55 | 14.55 | 14.55 | 7,039 |
| Jan 11, 2024 | 15.25 | 15.65 | 15.09 | 15.09 | 15.09 | 4,691 |
| Jan 10, 2024 | 14.80 | 15.10 | 14.80 | 15.07 | 15.07 | 2,202 |
| Jan 09, 2024 | 14.61 | 14.80 | 14.61 | 14.80 | 14.80 | 825 |
| Jan 08, 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 976 |
| Jan 05, 2024 | 14.25 | 14.26 | 14.23 | 14.24 | 14.24 | 4,625 |
| Jan 04, 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | 5,000 |
| Jan 03, 2024 | 14.00 | 14.17 | 14.00 | 14.17 | 14.17 | 539 |
| Jan 02, 2024 | 14.68 | 15.45 | 14.68 | 14.68 | 14.68 | 2,550 |
| Dec 29, 2023 | 15.19 | 15.19 | 14.72 | 14.80 | 14.80 | 3,370 |
| Dec 28, 2023 | 15.45 | 15.45 | 15.25 | 15.31 | 15.31 | 450 |
| Dec 27, 2023 | 15.44 | 15.45 | 15.44 | 15.45 | 15.45 | 388 |
| Dec 22, 2023 | 14.63 | 15.00 | 14.63 | 15.00 | 15.00 | 2,688 |
| Dec 21, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Dec 20, 2023 | 14.60 | 14.88 | 14.60 | 14.63 | 14.63 | 2,734 |
| Dec 19, 2023 | 14.24 | 14.49 | 14.24 | 14.49 | 14.49 | 211 |
| Dec 18, 2023 | 14.24 | 14.31 | 14.15 | 14.31 | 14.31 | 650 |
| Dec 15, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 207 |
| Dec 14, 2023 | 14.56 | 14.56 | 14.31 | 14.38 | 14.38 | 1,908 |
| Dec 13, 2023 | 14.00 | 14.03 | 13.99 | 13.99 | 13.99 | 4,570 |
| Dec 12, 2023 | 13.81 | 13.92 | 13.81 | 13.89 | 13.89 | 3,101 |
| Dec 11, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 191 |
| Dec 08, 2023 | 14.34 | 14.46 | 14.34 | 14.46 | 14.46 | 600 |
| Dec 07, 2023 | 14.00 | 14.12 | 14.00 | 14.12 | 14.12 | 1,992 |
| Dec 06, 2023 | 14.08 | 14.25 | 14.03 | 14.03 | 14.03 | 3,416 |
| Dec 05, 2023 | 13.78 | 14.30 | 13.78 | 14.21 | 14.21 | 1,687 |
| Dec 04, 2023 | 14.00 | 14.03 | 13.76 | 14.00 | 14.00 | 14,815 |
| Dec 01, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Nov 30, 2023 | 13.00 | 13.09 | 13.00 | 13.08 | 13.08 | 6,150 |
| Nov 29, 2023 | 13.25 | 13.25 | 13.19 | 13.23 | 13.23 | 2,175 |
| Nov 28, 2023 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3,725 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.