Canada markets closed

3iQ Bitcoin ETF (BTCQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.96-0.10 (-0.71%)
At close: 03:58PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202414.0314.0313.7413.9613.9611,602
Apr 15, 202414.6514.6813.9314.0614.0637,600
Apr 12, 202415.5215.5214.4414.8614.8644,400
Apr 11, 202415.5315.5815.3615.4815.4812,600
Apr 10, 202414.8715.4214.8715.4215.4213,400
Apr 09, 202415.3815.3814.9615.0515.0521,900
Apr 08, 202415.7615.7815.5515.6515.6595,200
Apr 05, 202414.6614.8914.6614.8214.8212,000
Apr 04, 202414.6515.0614.6515.0015.0017,200
Apr 03, 202414.3414.5014.3314.3714.374,400
Apr 02, 202414.1814.4514.1014.4314.4360,100
Apr 01, 202415.3015.3114.9415.2215.2221,400
Mar 28, 202415.4215.6215.3815.4515.4529,600
Mar 27, 202415.7115.7114.9714.9714.9735,900
Mar 26, 202415.4815.4915.1815.1815.1833,100
Mar 25, 202414.6515.5514.6515.5415.5465,400
Mar 22, 202414.0314.0613.7013.9913.9965,700
Mar 21, 202414.7514.7514.1514.2214.2227,900
Mar 20, 202413.8614.3213.6514.3214.3229,800
Mar 19, 202413.9414.3313.6214.0614.0683,600
Mar 18, 202414.8214.8914.5214.6014.6048,500
Mar 15, 202414.7815.3814.7215.0315.0346,600
Mar 14, 202415.7815.7914.9615.0615.0627,500
Mar 13, 202415.8015.9615.6015.9615.9668,700
Mar 12, 202415.7415.9215.0115.5415.5468,100
Mar 11, 202415.7515.8315.5315.6215.6238,100
Mar 08, 202414.7515.2514.3615.0815.0838,900
Mar 07, 202414.6814.7714.5014.6814.6837,000
Mar 06, 202414.6114.7014.2514.6814.6821,300
Mar 05, 202414.8415.1513.2213.5513.55164,100
Mar 04, 202414.3014.8714.3014.8014.8078,400
Mar 01, 202413.6913.8113.3713.8013.8071,200
Feb 29, 202413.7913.9013.2313.6113.61109,900
Feb 28, 202413.1414.0612.8713.1613.16182,900
Feb 27, 202412.4012.5712.3012.4312.4359,700
Feb 26, 202411.2111.9211.1911.8811.8850,000
Feb 23, 202411.1111.1511.0311.1211.1251,400
Feb 22, 202411.1111.2811.1111.2811.2810,300
Feb 21, 202411.1111.1611.0611.0811.0828,400
Feb 20, 202411.4111.4111.1111.3511.3548,200
Feb 16, 202411.3611.4111.2611.2911.2918,000
Feb 15, 202411.4211.5111.2111.2111.2139,400
Feb 14, 202411.3211.3811.2011.2711.2743,500
Feb 13, 202410.7010.8110.5710.7810.7833,300
Feb 12, 202410.4710.9010.4710.8510.8546,200
Feb 09, 202410.1710.4210.1710.3410.3443,900
Feb 08, 20249.819.899.769.889.8838,500
Feb 07, 20249.379.619.339.609.6057,100
Feb 06, 20249.359.439.349.369.3643,400
Feb 05, 20249.459.459.249.249.245,400
Feb 02, 20249.309.389.309.339.339,800
Feb 01, 20249.209.329.169.289.2821,500
Jan 31, 20249.209.449.209.239.2324,500
Jan 30, 20249.439.449.389.439.4334,800
Jan 29, 20249.149.399.109.349.3421,700
Jan 26, 20248.939.168.939.139.1386,800
Jan 25, 20248.718.718.638.668.6635,900
Jan 24, 20248.688.738.618.618.6120,000
Jan 23, 20248.458.578.378.508.5033,300
Jan 22, 20248.788.838.608.708.7056,200
Jan 19, 20248.939.108.758.988.9855,100
Jan 18, 20249.289.318.858.878.8769,500
Jan 17, 20249.279.329.209.299.2915,300
Jan 16, 20249.329.429.189.399.3963,200
Jan 15, 20249.219.409.169.309.3045,100
Jan 12, 20249.919.919.349.459.4570,700
Jan 11, 202410.4110.629.889.969.96240,800
Jan 10, 20249.8210.109.7010.0210.02133,900
Jan 09, 202410.1110.1910.0710.1010.10174,300
Jan 08, 20249.7610.179.7010.1510.15157,900
Jan 05, 20249.469.609.319.529.5252,400
Jan 04, 20249.379.669.369.559.5558,400
Jan 03, 20249.139.399.089.249.2475,700
Jan 02, 20249.749.829.639.639.6350,400
Dec 29, 20239.319.318.908.988.9822,900
Dec 28, 20239.169.169.039.119.1121,100
Dec 27, 20239.169.319.149.299.2961,100
Dec 22, 20239.339.459.319.399.3927,300
Dec 21, 20239.479.479.359.439.4343,600
Dec 20, 20239.499.549.419.419.4140,900
Dec 19, 20239.249.259.039.119.1123,600
Dec 18, 20238.999.108.939.079.0716,300
Dec 15, 20239.159.179.039.179.1731,300
Dec 14, 20239.299.429.209.349.3426,800
Dec 13, 20239.099.409.099.409.4090,900
Dec 12, 20239.159.198.969.089.0891,800
Dec 11, 20239.219.218.838.948.9461,800
Dec 08, 20239.639.779.639.779.7735,300
Dec 07, 20239.549.689.499.529.5272,100
Dec 06, 20239.719.729.609.659.6543,700
Dec 05, 20239.279.689.249.649.6468,500
Dec 04, 20239.119.229.049.179.1763,700
Dec 01, 20238.418.528.378.498.4958,400
Nov 30, 20238.328.328.258.298.299,200
Nov 29, 20238.408.408.288.308.3011,800
Nov 28, 20238.258.438.238.438.4318,000
Nov 27, 20238.158.208.128.128.126,700
Nov 24, 20238.408.478.338.408.4016,000
Nov 23, 20238.278.308.238.308.3013,500
Nov 22, 20238.158.348.078.338.3357,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...