3iQ Bitcoin ETF (BTCQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 600 |
| Apr 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| Apr 22, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 150 |
| Apr 18, 2024 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | 13,000 |
| Apr 17, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 6,800 |
| Apr 16, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 1,600 |
| Apr 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 12, 2024 | 11.23 | 11.24 | 11.23 | 11.23 | 11.23 | 8,900 |
| Apr 11, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 09, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 08, 2024 | 11.63 | 11.63 | 11.52 | 11.52 | 11.52 | 1,588 |
| Apr 05, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Apr 04, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Apr 03, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Apr 02, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Apr 01, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Mar 28, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 10,148 |
| Mar 27, 2024 | 11.03 | 11.23 | 11.03 | 11.11 | 11.11 | 20,614 |
| Mar 26, 2024 | 11.30 | 11.30 | 11.17 | 11.17 | 11.17 | 14,976 |
| Mar 25, 2024 | 10.98 | 11.37 | 10.98 | 11.37 | 11.37 | 2,500 |
| Mar 22, 2024 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 3,100 |
| Mar 21, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 800 |
| Mar 20, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| Mar 19, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Mar 18, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| Mar 15, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Mar 14, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Mar 13, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 600 |
| Mar 12, 2024 | 11.79 | 11.79 | 11.20 | 11.51 | 11.51 | 3,346 |
| Mar 11, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Mar 08, 2024 | 11.31 | 11.31 | 11.08 | 11.08 | 11.08 | 8,500 |
| Mar 07, 2024 | 10.86 | 10.92 | 10.86 | 10.92 | 10.92 | 295 |
| Mar 06, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 05, 2024 | 11.15 | 11.15 | 10.05 | 10.05 | 10.05 | 5,860 |
| Mar 04, 2024 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 3,640 |
| Mar 01, 2024 | 10.01 | 10.10 | 9.91 | 10.10 | 10.10 | 11,200 |
| Feb 29, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Feb 28, 2024 | 9.82 | 10.32 | 9.50 | 9.72 | 9.72 | 62,218 |
| Feb 27, 2024 | 9.20 | 9.23 | 9.17 | 9.23 | 9.23 | 10,766 |
| Feb 26, 2024 | 8.47 | 8.77 | 8.47 | 8.77 | 8.77 | 557 |
| Feb 23, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 600 |
| Feb 22, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Feb 21, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Feb 20, 2024 | 8.41 | 8.41 | 8.20 | 8.22 | 8.22 | 16,300 |
| Feb 16, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Feb 15, 2024 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | 6,085 |
| Feb 14, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 300 |
| Feb 13, 2024 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 2,323 |
| Feb 12, 2024 | 7.76 | 8.07 | 7.76 | 8.07 | 8.07 | 800 |
| Feb 09, 2024 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 600 |
| Feb 08, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1,600 |
| Feb 07, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Feb 06, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 200 |
| Feb 05, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 121 |
| Feb 02, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,000 |
| Feb 01, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2,600 |
| Jan 31, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Jan 30, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 8,325 |
| Jan 29, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jan 26, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jan 25, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jan 24, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 600 |
| Jan 23, 2024 | 6.24 | 6.33 | 6.24 | 6.33 | 6.33 | 7,862 |
| Jan 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jan 19, 2024 | 6.51 | 6.77 | 6.51 | 6.68 | 6.68 | 2,450 |
| Jan 18, 2024 | 6.72 | 6.72 | 6.67 | 6.67 | 6.67 | 1,800 |
| Jan 17, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jan 16, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 500 |
| Jan 15, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 12, 2024 | 7.20 | 7.20 | 6.99 | 7.05 | 7.05 | 21,883 |
| Jan 11, 2024 | 7.71 | 7.92 | 7.38 | 7.38 | 7.38 | 31,546 |
| Jan 10, 2024 | 7.35 | 7.48 | 7.30 | 7.48 | 7.48 | 19,431 |
| Jan 09, 2024 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 11,330 |
| Jan 08, 2024 | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | 8,200 |
| Jan 05, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 2,900 |
| Jan 04, 2024 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | 2,050 |
| Jan 03, 2024 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 4,000 |
| Jan 02, 2024 | 7.27 | 7.33 | 7.27 | 7.27 | 7.27 | 5,935 |
| Dec 29, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 185 |
| Dec 28, 2023 | 6.90 | 6.97 | 6.85 | 6.97 | 6.97 | 3,700 |
| Dec 27, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 800 |
| Dec 22, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 519 |
| Dec 21, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 601 |
| Dec 20, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Dec 19, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2,500 |
| Dec 18, 2023 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 12,900 |
| Dec 15, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Dec 14, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 100 |
| Dec 13, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Dec 12, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Dec 11, 2023 | 6.77 | 6.77 | 6.75 | 6.75 | 6.75 | 9,952 |
| Dec 08, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Dec 07, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,000 |
| Dec 06, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 5,000 |
| Dec 05, 2023 | 6.94 | 7.05 | 6.94 | 7.05 | 7.05 | 7,323 |
| Dec 04, 2023 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | 4,696 |
| Dec 01, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 800 |
| Nov 30, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| *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.