Canada Markets closed

3iQ CoinShares Bitcoin ETF (BTCQ-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
5.02+0.03 (+0.60%)
At close: 02:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20225.025.025.025.025.02-
May 20, 20225.025.025.025.025.02-
May 19, 20225.025.025.025.025.021,200
May 18, 20224.844.884.844.884.882,300
May 17, 20224.994.994.994.994.99-
May 16, 20224.994.994.994.994.99-
May 13, 20225.115.154.904.994.9910,922
May 12, 20224.744.884.674.764.763,936
May 11, 20224.965.254.934.964.9631,600
May 10, 20225.255.255.255.255.251,000
May 09, 20225.485.485.085.105.1025,503
May 06, 20226.006.005.966.006.002,100
May 05, 20226.536.536.046.046.0436,100
May 04, 20226.516.516.506.506.502,600
May 03, 20226.296.296.296.296.29286
May 02, 20226.426.426.396.396.393,800
Apr 29, 20226.396.396.376.376.371,400
Apr 28, 20226.566.566.566.566.561,100
Apr 27, 20226.546.556.536.536.531,500
Apr 26, 20226.556.556.336.336.331,200
Apr 25, 20226.446.506.446.506.501,100
Apr 22, 20226.626.626.616.616.611,500
Apr 21, 20227.127.146.956.956.9512,200
Apr 20, 20226.936.936.936.936.93-
Apr 19, 20226.926.936.926.936.938,920
Apr 18, 20226.586.746.546.746.746,035
Apr 14, 20226.696.696.636.636.6316,454
Apr 13, 20226.876.876.846.866.866,800
Apr 12, 20226.726.736.626.626.627,759
Apr 11, 20226.846.846.676.676.672,625
Apr 08, 20227.147.337.087.087.083,586
Apr 07, 20227.217.217.217.217.21100
Apr 06, 20227.377.377.277.277.277,100
Apr 05, 20227.687.687.687.687.68-
Apr 04, 20227.687.687.687.687.68200
Apr 01, 20227.587.777.577.767.767,400
Mar 31, 20227.627.627.627.627.6210,999
Mar 30, 20227.837.917.837.847.841,800
Mar 29, 20227.968.007.867.907.9044,080
Mar 28, 20227.927.987.907.987.987,993
Mar 25, 20227.507.517.397.437.435,401
Mar 24, 20227.137.297.137.297.2930,900
Mar 23, 20227.137.147.027.057.055,300
Mar 22, 20227.137.147.087.087.085,600
Mar 21, 20226.926.926.826.826.8221,400
Mar 18, 20226.776.966.776.966.968,080
Mar 17, 20226.726.726.726.726.72-
Mar 16, 20226.786.826.706.726.727,800
Mar 15, 20226.526.526.526.526.522,800
Mar 14, 20226.476.476.476.476.471,004
Mar 11, 20226.546.546.546.546.54-
Mar 10, 20226.516.546.516.546.541,607
Mar 09, 20227.037.106.976.976.9712,600
Mar 08, 20226.526.536.406.406.4079,219
Mar 07, 20226.516.516.236.246.249,222
Mar 04, 20226.836.836.636.636.633,700
Mar 03, 20227.337.337.007.017.0119,139
Mar 02, 20227.457.467.347.397.3914,719
Mar 01, 20227.337.367.247.367.3617,100
Feb 28, 20226.646.896.646.896.8914,119
Feb 25, 20226.546.586.486.486.486,700
Feb 24, 20225.976.625.976.406.4013,526
Feb 23, 20226.476.496.276.276.2723,800
Feb 22, 20226.376.396.306.306.305,835
Feb 18, 20226.686.686.686.686.688,000
Feb 17, 20226.936.936.886.886.881,300
Feb 16, 20227.277.277.277.277.2713,309
Feb 15, 20227.377.377.377.377.372,200
Feb 14, 20227.137.137.007.047.0410,700
Feb 11, 20227.337.337.097.097.095,600
Feb 10, 20227.547.547.437.437.437,809
Feb 09, 20227.397.447.317.447.44116,036
Feb 08, 20227.317.417.147.417.4128,300
Feb 07, 20227.187.257.187.257.256,700
Feb 04, 20226.346.816.346.816.8130,300
Feb 03, 20226.126.176.106.146.1412,821
Feb 02, 20226.376.376.226.276.2719,165
Feb 01, 20226.506.536.426.476.4734,595
Jan 31, 20226.276.466.276.436.4310,675
Jan 28, 20226.206.326.186.326.3211,900
Jan 27, 20226.166.165.955.955.9511,900
Jan 26, 20226.386.396.206.206.2026,534
Jan 25, 20226.136.276.026.166.1635,400
Jan 24, 20225.646.265.566.236.23107,094
Jan 21, 20226.436.516.376.376.3716,800
Jan 20, 20227.237.277.167.167.1619,033
Jan 19, 20227.047.057.047.057.0511,300
Jan 18, 20226.906.996.906.956.95101,671
Jan 17, 20227.147.147.147.147.14201
Jan 14, 20227.227.227.217.227.2212,900
Jan 13, 20227.417.417.167.167.166,100
Jan 12, 20227.347.357.317.317.3117,700
Jan 11, 20226.977.156.977.127.1213,900
Jan 10, 20226.816.936.816.936.9323,100
Jan 07, 20226.987.026.926.976.9724,650
Jan 06, 20227.167.297.167.297.297,540
Jan 05, 20227.757.757.367.367.3617,753
Jan 04, 20227.857.857.667.717.7119,475
Dec 31, 20218.058.057.677.687.6832,500
Dec 30, 20217.937.937.937.937.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...