Canada Markets close in 4 hrs 26 mins

3iQ CoinShares Bitcoin ETF (BTCQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.26-0.13 (-2.03%)
As of 03:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20226.296.386.296.336.3317,700
May 24, 20226.236.306.156.256.2510,800
May 20, 20226.466.466.146.266.2623,400
May 19, 20226.286.496.286.406.4012,900
May 18, 20226.326.326.176.276.2718,200
May 17, 20226.546.566.316.416.4123,300
May 16, 20226.416.426.256.336.3313,000
May 13, 20226.626.656.416.476.4724,800
May 12, 20226.196.446.066.206.2044,200
May 11, 20226.456.826.326.326.3261,600
May 10, 20226.956.966.706.806.8019,600
May 09, 20227.037.186.596.626.6266,500
May 06, 20227.717.747.607.747.748,600
May 05, 20228.388.387.687.777.77118,100
May 04, 20228.358.478.268.478.4716,100
May 03, 20228.208.218.048.058.057,500
May 02, 20228.328.408.248.268.2622,400
Apr 29, 20228.308.348.178.198.1917,000
Apr 28, 20228.438.608.368.538.5327,700
Apr 27, 20228.298.418.278.298.298,200
Apr 26, 20228.538.538.108.188.1828,900
Apr 25, 20228.268.548.258.528.5226,000
Apr 22, 20228.528.528.348.408.405,000
Apr 21, 20228.908.908.708.708.704,400
Apr 20, 20228.778.778.538.578.5720,400
Apr 19, 20228.648.778.648.728.7216,000
Apr 18, 20228.308.608.228.538.5329,000
Apr 14, 20228.658.668.358.378.3711,000
Apr 13, 20228.428.658.428.618.617,800
Apr 12, 20228.508.538.298.298.2919,500
Apr 11, 20228.608.678.408.418.4110,000
Apr 08, 20229.019.238.948.948.9411,300
Apr 07, 20229.119.179.099.109.1099,100
Apr 06, 20229.369.369.049.149.1431,700
Apr 05, 20229.619.639.479.589.5844,700
Apr 04, 20229.569.629.419.569.5626,000
Apr 01, 20229.499.749.499.689.6833,700
Mar 31, 20229.879.879.509.529.5216,100
Mar 30, 20229.759.939.759.769.7635,600
Mar 29, 20229.9910.039.849.959.9579,800
Mar 28, 20229.8910.089.899.999.9937,200
Mar 25, 20229.359.419.229.279.2726,400
Mar 24, 20228.979.258.959.199.1970,900
Mar 23, 20228.868.968.828.858.8546,600
Mar 22, 20229.019.088.898.898.897,200
Mar 21, 20228.718.718.588.658.6527,400
Mar 18, 20228.558.798.558.798.7918,400
Mar 17, 20228.688.688.568.608.6028,100
Mar 16, 20228.668.708.428.598.5913,200
Mar 15, 20228.328.488.288.478.475,100
Mar 14, 20228.238.318.238.298.298,400
Mar 11, 20228.398.398.168.168.169,600
Mar 10, 20228.378.478.338.358.3516,500
Mar 09, 20229.009.098.999.009.0025,900
Mar 08, 20228.288.388.288.318.315,100
Mar 07, 20228.368.417.978.028.0229,400
Mar 04, 20228.818.848.328.418.4117,600
Mar 03, 20229.279.278.888.888.888,700
Mar 02, 20229.309.619.249.259.2524,500
Mar 01, 20229.399.409.239.409.4023,600
Feb 28, 20228.438.878.438.878.8718,700
Feb 25, 20228.408.408.228.228.2210,200
Feb 24, 20227.568.447.568.228.2250,300
Feb 23, 20228.248.257.998.038.0318,400
Feb 22, 20228.008.137.988.108.1025,000
Feb 18, 20228.588.588.448.518.519,200
Feb 17, 20228.978.978.658.678.6715,900
Feb 16, 20229.249.369.239.369.3620,300
Feb 15, 20229.429.459.379.379.374,500
Feb 14, 20229.099.128.958.978.9716,500
Feb 11, 20229.289.318.959.029.0220,100
Feb 10, 20229.289.699.279.389.3842,300
Feb 09, 20229.349.469.299.469.4641,300
Feb 08, 20229.299.339.079.339.3348,600
Feb 07, 20229.119.409.119.339.3356,300
Feb 04, 20228.048.728.048.668.6648,800
Feb 03, 20227.757.837.717.717.7112,100
Feb 02, 20228.138.137.887.957.9524,500
Feb 01, 20228.268.308.148.178.1713,400
Jan 31, 20227.978.217.948.168.1641,800
Jan 28, 20227.898.067.828.068.0625,000
Jan 27, 20227.847.847.577.577.5741,500
Jan 26, 20228.098.187.807.877.87122,500
Jan 25, 20227.747.907.697.787.7842,600
Jan 24, 20227.127.937.057.867.86213,200
Jan 21, 20228.098.187.948.088.0891,900
Jan 20, 20228.879.078.868.928.92473,500
Jan 19, 20228.818.898.698.698.6951,100
Jan 18, 20228.708.728.658.728.7210,800
Jan 17, 20229.029.028.808.858.858,600
Jan 14, 20228.859.078.859.059.056,300
Jan 13, 20229.239.258.888.888.8848,700
Jan 12, 20229.199.219.109.179.17107,400
Jan 11, 20228.769.058.739.019.0168,300
Jan 10, 20228.468.888.428.808.8059,900
Jan 07, 20228.918.928.658.858.8536,500
Jan 06, 20229.139.269.109.199.1938,900
Jan 05, 20229.889.929.369.389.38149,000
Jan 04, 20229.9910.119.709.859.8518,500
Dec 31, 202110.1710.179.679.729.7214,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...