Canada markets closed

Bitfarms Ltd. (BITF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4200-0.1200 (-7.79%)
At close: 03:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.45001.54501.40501.42001.42002,256,500
Feb 02, 20231.54001.64001.48001.54001.54003,748,600
Feb 01, 20231.38001.50001.28001.48001.48002,520,200
Jan 31, 20231.46001.51001.30001.33001.33002,194,600
Jan 30, 20231.45001.60001.38001.44001.44001,679,300
Jan 27, 20231.43001.52001.38001.47001.47001,792,900
Jan 26, 20231.53001.54001.42001.46001.46001,467,400
Jan 25, 20231.46001.49001.40001.44001.4400942,000
Jan 24, 20231.50001.55001.47001.52001.5200856,200
Jan 23, 20231.58001.63001.48001.55001.55002,239,400
Jan 20, 20231.49001.58001.41001.56001.56002,160,300
Jan 19, 20231.26001.55001.23001.45001.45001,815,800
Jan 18, 20231.52001.54001.25001.30001.30002,631,300
Jan 17, 20231.65001.65001.42001.48001.48002,403,300
Jan 16, 20231.58001.64001.55001.61001.61001,877,200
Jan 13, 20231.32001.68001.24001.43001.43003,727,800
Jan 12, 20230.99001.35000.94001.32001.32004,045,600
Jan 11, 20230.98000.99000.91000.94000.94001,228,200
Jan 10, 20230.91001.00000.89000.96000.96001,097,300
Jan 09, 20230.81000.99000.81000.88000.88001,415,800
Jan 06, 20230.74000.74000.69000.74000.7400350,600
Jan 05, 20230.70000.73000.66000.73000.7300432,500
Jan 04, 20230.60000.71000.59000.71000.7100746,600
Jan 03, 20230.58000.60000.57000.58000.5800284,100
Dec 30, 20220.53000.57000.52000.56000.5600360,900
Dec 29, 20220.52000.56000.52000.55000.5500354,200
Dec 28, 20220.52000.55000.52000.53000.5300512,200
Dec 23, 20220.57000.58000.55000.55000.5500358,500
Dec 22, 20220.60000.60000.57000.59000.5900226,800
Dec 21, 20220.62000.63000.60000.61000.6100245,300
Dec 20, 20220.62000.64000.60000.61000.6100355,300
Dec 19, 20220.68000.69000.59000.59000.5900590,300
Dec 16, 20220.63000.69000.59000.67000.6700744,600
Dec 15, 20220.71000.71000.63000.64000.6400495,800
Dec 14, 20220.74000.74000.70500.72000.7200280,300
Dec 13, 20220.74000.74000.69000.74000.7400491,600
Dec 12, 20220.67000.70000.67000.68000.6800333,700
Dec 09, 20220.71000.71000.67000.67000.6700307,700
Dec 08, 20220.67000.71000.66000.70000.7000218,600
Dec 07, 20220.70000.70000.65000.66000.6600357,000
Dec 06, 20220.74000.74000.68000.69000.6900392,800
Dec 05, 20220.81000.81000.73000.74000.7400514,200
Dec 02, 20220.76000.78000.75000.77000.7700327,100
Dec 01, 20220.81000.83000.73500.77000.7700806,800
Nov 30, 20220.82000.82000.77000.80000.8000757,000
Nov 29, 20220.79000.81000.79000.80000.8000430,400
Nov 28, 20220.84000.84000.78000.79000.7900534,400
Nov 25, 20220.85000.86500.82500.86000.8600242,400
Nov 24, 20220.85000.89000.84000.86000.8600147,800
Nov 23, 20220.82000.85000.81000.84000.8400476,300
Nov 22, 20220.76000.81500.75000.81000.8100895,800
Nov 21, 20220.86000.86000.74000.76000.7600822,300
Nov 18, 20220.92000.92000.86000.87000.8700465,600
Nov 17, 20220.92000.94000.89000.92000.9200665,500
Nov 16, 20220.97001.00000.93000.94000.9400585,200
Nov 15, 20221.06001.07001.00001.00001.0000420,900
Nov 14, 20221.06001.07000.99001.00001.0000816,200
Nov 11, 20220.93001.15000.91001.15001.15002,052,000
Nov 10, 20221.03001.05000.94000.96000.96001,351,400
Nov 09, 20221.01001.04000.94000.97000.97001,567,700
Nov 08, 20221.12001.16001.05001.09001.09001,392,700
Nov 07, 20221.21001.21001.15001.18001.1800470,800
Nov 04, 20221.27001.27001.17501.20001.20001,224,200
Nov 03, 20221.22001.29001.21001.22001.2200475,300
Nov 02, 20221.29001.29001.22001.23001.2300793,000
Nov 01, 20221.35001.35001.29001.30001.3000268,000
Oct 31, 20221.40001.41001.30001.31001.3100814,200
Oct 28, 20221.36001.41001.33001.40001.4000722,000
Oct 27, 20221.45001.49001.35001.38001.38001,052,600
Oct 26, 20221.48001.57001.43001.44001.4400945,600
Oct 25, 20221.32001.49001.28001.49001.49001,157,200
Oct 24, 20221.31001.31001.25001.29001.2900381,400
Oct 21, 20221.28001.30001.25001.30001.3000266,300
Oct 20, 20221.31001.34001.28001.28001.2800422,800
Oct 19, 20221.30001.32001.27001.29001.2900497,700
Oct 18, 20221.39001.40001.31001.32001.3200391,800
Oct 17, 20221.36001.40001.33001.33001.3300544,300
Oct 14, 20221.41001.47001.31001.31001.3100470,000
Oct 13, 20221.24001.40001.24001.38001.3800736,200
Oct 12, 20221.29001.33001.25001.32001.3200508,300
Oct 11, 20221.35001.35001.27001.28001.2800623,000
Oct 07, 20221.51001.51001.38001.41001.4100870,500
Oct 06, 20221.57001.63501.51001.52001.5200927,200
Oct 05, 20221.49001.56501.47001.56001.5600551,300
Oct 04, 20221.51001.57001.51001.51001.5100717,800
Oct 03, 20221.45001.48501.41001.46001.4600479,800
Sept 30, 20221.43001.52501.41001.44001.4400706,800
Sept 29, 20221.48001.48001.41001.43001.4300517,600
Sept 28, 20221.44001.53001.43001.50001.5000520,900
Sept 27, 20221.50001.52001.42001.45001.4500806,700
Sept 26, 20221.45001.50001.40001.42001.4200647,300
Sept 23, 20221.45001.49001.40001.42001.4200423,300
Sept 22, 20221.59001.59001.45001.49001.4900754,200
Sept 21, 20221.61001.64001.51001.56001.5600882,300
Sept 20, 20221.62001.62001.54001.56001.5600679,400
Sept 19, 20221.61001.66001.58001.65001.6500542,600
Sept 16, 20221.63001.71001.60001.71001.7100723,300
Sept 15, 20221.66001.73001.65001.68001.6800680,800
Sept 14, 20221.70001.70001.62001.64001.6400463,000
Sept 13, 20221.74001.75001.65001.65001.6500640,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...