3iQ CoinShares Bitcoin ETF (BTCQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 29, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 28, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 27, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 400 |
| Mar 24, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 23, 2023 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 3,000 |
| Mar 22, 2023 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | 4.4000 | 5,600 |
| Mar 21, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 250 |
| Mar 20, 2023 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 2,100 |
| Mar 17, 2023 | 4.3600 | 4.4100 | 4.3300 | 4.4100 | 4.4100 | 11,300 |
| Mar 16, 2023 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 11,400 |
| Mar 15, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Mar 14, 2023 | 4.2600 | 4.2600 | 4.0600 | 4.0600 | 4.0600 | 14,800 |
| Mar 13, 2023 | 3.6700 | 4.0000 | 3.6700 | 3.9100 | 3.9100 | 4,400 |
| Mar 10, 2023 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 400 |
| Mar 09, 2023 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 886 |
| Mar 08, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2,800 |
| Mar 07, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 06, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 03, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 02, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 01, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Feb 28, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 100 |
| Feb 27, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3,000 |
| Feb 24, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 100 |
| Feb 23, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 22, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 21, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 17, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 16, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 15, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 14, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 13, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 10, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 09, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 08, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 07, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 06, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 03, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 02, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 01, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 31, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 30, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,503 |
| Jan 27, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 26, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2,007 |
| Jan 25, 2023 | 3.7100 | 3.7850 | 3.7100 | 3.7850 | 3.7850 | 3,087 |
| Jan 24, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
| Jan 23, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Jan 20, 2023 | 3.4900 | 3.6800 | 3.4900 | 3.6700 | 3.6700 | 7,100 |
| Jan 19, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 11,048 |
| Jan 18, 2023 | 3.5300 | 3.5300 | 3.3800 | 3.4100 | 3.4100 | 40,800 |
| Jan 17, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 16, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Jan 13, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 12, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 11, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 10, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 100 |
| Jan 09, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jan 06, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jan 05, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jan 04, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Jan 03, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Dec 30, 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2,554 |
| Dec 29, 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Dec 28, 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Dec 23, 2022 | 2.7400 | 2.7800 | 2.7400 | 2.7700 | 2.7700 | 24,773 |
| Dec 22, 2022 | 2.7400 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 5,300 |
| Dec 21, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Dec 20, 2022 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 1,900 |
| Dec 19, 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 800 |
| Dec 16, 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Dec 15, 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Dec 14, 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 400 |
| Dec 13, 2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 300 |
| Dec 12, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Dec 09, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Dec 08, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Dec 07, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 6,500 |
| Dec 06, 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Dec 05, 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 700 |
| Dec 02, 2022 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | 2.8100 | 8,800 |
| Dec 01, 2022 | 2.7900 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 127,035 |
| Nov 30, 2022 | 2.7600 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 3,500 |
| Nov 29, 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Nov 28, 2022 | 2.6300 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 5,700 |
| Nov 25, 2022 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 400 |
| Nov 24, 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Nov 23, 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Nov 22, 2022 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 787 |
| Nov 21, 2022 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 10,400 |
| Nov 18, 2022 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 42,727 |
| Nov 17, 2022 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 7,500 |
| Nov 16, 2022 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 29,987 |
| Nov 15, 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| Nov 14, 2022 | 2.6900 | 2.7400 | 2.6400 | 2.6700 | 2.6700 | 1,200 |
| Nov 11, 2022 | 2.6900 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 9,529 |
| Nov 10, 2022 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.8900 | 3,400 |
| Nov 09, 2022 | 2.8800 | 2.9300 | 2.6600 | 2.6600 | 2.6600 | 71,138 |
| Nov 08, 2022 | 3.4000 | 3.4000 | 2.8300 | 2.9900 | 2.9900 | 70,228 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
