Canada markets open in 8 hours 47 minutes

BetaPro Inverse Bitcoin ETF (BITI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.6400-0.3100 (-6.26%)
At close: 03:59PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20244.81004.89004.63004.64004.6400158,200
Jul 18, 20244.79004.96004.79004.95004.9500171,300
Jul 17, 20244.87004.90004.78004.85004.850085,000
Jul 16, 20244.92004.94004.79004.80004.8000100,300
Jul 15, 20245.00005.02004.88004.93004.9300250,900
Jul 12, 20245.44005.47005.37005.46005.460073,800
Jul 11, 20245.27005.50005.27005.48505.4850107,200
Jul 10, 20245.35005.49005.35005.48005.480064,400
Jul 09, 20245.51005.52005.41005.43005.430085,200
Jul 08, 20245.54005.70005.49005.58005.5800146,900
Jul 05, 20245.65005.68005.54005.58005.5800189,100
Jul 04, 20245.50005.56005.38005.41005.4100143,600
Jul 03, 20245.27005.31005.22005.31005.310070,200
Jul 02, 20245.13005.13505.01005.12005.120062,200
Jun 28, 20245.17005.30005.14005.30005.3000128,400
Jun 27, 20245.14005.17005.07005.17005.170066,300
Jun 26, 20245.14005.23005.12005.21005.2100151,400
Jun 25, 20245.13005.18005.07005.10005.1000108,100
Jun 24, 20245.19005.37005.17005.37005.3700135,800
Jun 21, 20245.02005.04004.97004.98004.980054,800
Jun 20, 20244.83004.96004.83004.92004.920040,600
Jun 19, 20244.92004.94004.90004.94004.940022,100
Jun 18, 20244.95005.00004.91004.99004.990075,400
Jun 17, 20244.91004.93004.76004.79004.7900172,700
Jun 14, 20244.78004.93004.77004.92004.9200210,900
Jun 13, 20244.71004.85004.70004.81004.8100151,900
Jun 12, 20244.57004.76004.54004.75004.7500187,000
Jun 11, 20244.74004.85004.74004.74504.7450213,300
Jun 10, 20244.62004.64004.57004.61004.610027,800
Jun 07, 20244.53004.69004.45004.62004.620095,000
Jun 06, 20244.48004.51004.45004.51004.510048,500
Jun 05, 20244.46004.55004.44004.46004.460086,500
Jun 04, 20244.59004.59004.47004.51004.5100230,500
Jun 03, 20244.57004.63004.51004.59004.590084,200
May 31, 20244.63004.78004.62004.69004.690073,000
May 30, 20244.70004.70004.57004.63004.630064,600
May 29, 20244.68004.76004.68004.76004.760029,100
May 28, 20244.64004.72004.63004.65004.650067,600
May 27, 20244.67004.83004.49004.57004.570067,200
May 24, 20244.79004.79004.58004.59004.5900128,900
May 23, 20244.60004.78004.60004.77004.7700144,500
May 22, 20244.55004.60004.50004.58004.5800108,400
May 21, 20244.52004.59004.44004.59004.5900183,200
May 17, 20244.74004.84004.58004.71004.7100267,800
May 16, 20244.79004.90504.78004.87004.8700229,100
May 15, 20244.97004.99004.76004.80004.8000251,800
May 14, 20245.16005.23005.14005.20005.200088,700
May 13, 20245.08005.13005.05005.07005.0700135,200
May 10, 20245.03005.33005.03005.30005.3000247,600
May 09, 20245.25005.30005.13005.14005.1400160,600
May 08, 20245.22005.23005.13505.20005.200084,800
May 07, 20245.02005.14004.99005.12005.1200149,800
May 06, 20245.08005.13004.99005.08005.0800205,500
May 03, 20245.20005.24005.16005.16505.1650188,700
May 02, 20245.47005.54005.40005.41005.4100162,500
May 01, 20245.56005.74005.43005.70005.7000358,000
Apr 30, 20245.26005.51005.26005.51005.5100283,500
Apr 29, 20245.11005.23005.11005.14005.1400144,900
Apr 26, 20245.03005.12004.99005.08005.0800120,200
Apr 25, 20245.15005.17004.98005.00005.0000130,300
Apr 24, 20244.93005.08004.90005.08005.0800286,100
Apr 23, 20244.96004.96004.81004.86004.860099,400
Apr 22, 20244.90004.95004.84004.85004.8500172,400
Apr 19, 20245.00005.13004.99005.06005.0600214,100
Apr 18, 20245.25005.27005.07005.13005.1300253,000
Apr 17, 20245.26005.48005.20005.35005.3500246,400
Apr 16, 20245.21005.30005.17005.22005.2200235,800
Apr 15, 20244.91005.21004.89505.15005.1500298,500
Apr 12, 20244.67004.99004.65004.88004.8800318,500
Apr 11, 20244.60004.69004.59004.62004.6200103,000
Apr 10, 20244.78004.81004.64004.64004.6400322,200
Apr 09, 20244.59004.73004.54004.69004.6900291,800
Apr 08, 20244.52004.54004.46004.51004.5100672,700
Apr 05, 20244.85004.86004.74004.83004.8300198,400
Apr 04, 20244.79004.80004.65004.73004.7300178,700
Apr 03, 20244.94004.94004.83004.91004.9100159,200
Apr 02, 20244.97005.02004.88004.91004.9100549,200
Apr 01, 20244.65004.77004.63004.66004.6600364,900
Mar 28, 20244.57004.59004.51004.58004.5800323,600
Mar 27, 20244.57004.75004.53004.74004.7400729,200
Mar 26, 20244.56004.68004.56004.67004.6700700,400
Mar 25, 20244.91004.91004.57004.58004.5800453,500
Mar 22, 20245.12005.24005.12005.15005.1500331,700
Mar 21, 20244.80005.05004.80005.01505.0150233,300
Mar 20, 20245.14005.28004.93004.96004.9600547,400
Mar 19, 20245.14005.26004.99005.11005.1100525,500
Mar 18, 20244.77004.92004.77004.90004.9000347,100
Mar 15, 20244.88004.88004.65004.77004.7700292,000
Mar 14, 20244.54004.76004.50004.72004.7200593,300
Mar 13, 20244.52004.55004.45004.45004.4500219,300
Mar 12, 20244.52004.75004.48004.59004.5900365,100
Mar 11, 20244.51004.60004.47004.53004.5300391,900
Mar 08, 20244.83004.92004.62004.73004.7300456,300
Mar 07, 20244.85004.90004.78004.82004.8200242,300
Mar 06, 20245.00005.05004.85004.89004.8900498,400
Mar 05, 20245.01005.50004.80005.37005.3700935,400
Mar 04, 20245.14005.14004.90504.95004.9500253,400
Mar 01, 20245.40005.47005.29005.31005.3100193,900
Feb 29, 20245.37005.57005.00005.41005.4100267,100
Feb 28, 20245.58005.65005.17005.58005.5800531,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...