Canada markets closed

CI Galaxy Bitcoin ETF C$ Unhedged Series Units (BTCX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.08+0.13 (+1.00%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202413.1913.2412.9413.0813.08414,400
Apr 18, 202412.6913.0412.6012.9512.95435,900
Apr 17, 202412.7412.8412.1912.4212.42670,800
Apr 16, 202412.9012.9512.6212.8312.83314,300
Apr 15, 202413.5013.5112.7412.9212.92493,800
Apr 12, 202414.3014.3013.2913.6413.64981,000
Apr 11, 202414.3214.3414.1014.2614.26255,700
Apr 10, 202413.6814.1713.6514.1714.17649,300
Apr 09, 202414.1914.2213.7113.8613.86485,000
Apr 08, 202414.5014.5014.3314.4114.41528,600
Apr 05, 202413.5113.8113.5013.5613.56443,700
Apr 04, 202413.4413.8713.4013.7213.72444,100
Apr 03, 202413.2313.4113.1313.1913.19265,400
Apr 02, 202413.0413.3212.9613.2913.29688,600
Apr 01, 202414.0914.0913.7114.0114.01595,800
Mar 28, 202414.3314.3714.1314.2314.23439,800
Mar 27, 202414.4414.4513.7613.8013.80501,900
Mar 26, 202414.2514.2513.9413.9713.97477,800
Mar 25, 202413.4914.3113.4814.2914.29974,400
Mar 22, 202412.9312.9512.6012.8812.88472,100
Mar 21, 202413.5713.5713.0013.0813.08705,200
Mar 20, 202412.7213.2012.4713.1513.15842,600
Mar 19, 202412.8013.2012.5312.9212.92894,600
Mar 18, 202413.6113.7513.3513.4213.42399,100
Mar 15, 202413.5514.1513.5013.8313.83671,300
Mar 14, 202414.5314.5313.7213.9013.90877,100
Mar 13, 202414.5614.6914.3214.6914.69531,000
Mar 12, 202414.5114.6413.7414.2614.26907,900
Mar 11, 202414.5014.5714.2814.4314.43797,100
Mar 08, 202413.6014.0113.2213.8713.87951,400
Mar 07, 202413.4813.6013.3313.4913.49707,800
Mar 06, 202413.4613.5213.1013.4413.44800,100
Mar 05, 202413.6713.9511.9712.4712.472,001,700
Mar 04, 202413.1813.6913.1513.6313.631,117,200
Mar 01, 202412.5912.7012.3012.6812.68475,300
Feb 29, 202412.7512.8112.1612.4812.48653,500
Feb 28, 202412.0712.9311.8312.1312.131,639,800
Feb 27, 202411.3611.5511.2711.4411.44698,600
Feb 26, 202410.2910.9910.2710.9010.90852,200
Feb 23, 202410.2410.2410.1310.2110.21293,600
Feb 22, 202410.2210.4010.2010.3910.39285,800
Feb 21, 202410.1910.2710.1410.1810.18398,500
Feb 20, 202410.4810.4810.1910.4010.40506,400
Feb 16, 202410.4310.4710.3010.3710.37443,800
Feb 15, 202410.5110.5710.3110.3110.31410,800
Feb 14, 202410.4110.4610.2910.3810.38467,300
Feb 13, 20249.849.979.739.959.95387,700
Feb 12, 20249.6210.029.629.999.99844,300
Feb 09, 20249.349.619.319.499.49367,700
Feb 08, 20248.989.098.969.099.09205,200
Feb 07, 20248.618.828.588.808.80148,500
Feb 06, 20248.608.688.598.608.60135,900
Feb 05, 20248.668.678.488.508.50144,100
Feb 02, 20248.508.678.508.558.55114,800
Feb 01, 20248.428.568.418.528.5292,600
Jan 31, 20248.488.678.468.478.47161,300
Jan 30, 20248.648.688.608.658.65222,500
Jan 29, 20248.388.638.338.588.58254,000
Jan 26, 20248.198.418.178.378.37247,700
Jan 25, 20247.978.017.907.947.9488,500
Jan 24, 20247.928.017.917.947.94228,900
Jan 23, 20247.757.887.697.787.78285,800
Jan 22, 20248.088.117.858.008.00268,200
Jan 19, 20248.198.388.018.258.25229,500
Jan 18, 20248.508.548.108.138.13512,600
Jan 17, 20248.508.588.458.538.53164,900
Jan 16, 20248.568.658.408.618.61233,900
Jan 15, 20248.468.628.388.538.53309,000
Jan 12, 20249.109.108.568.638.63731,500
Jan 11, 20249.609.819.099.189.18975,000
Jan 10, 20249.049.278.899.179.17920,000
Jan 09, 20249.299.349.239.309.30671,500
Jan 08, 20248.959.378.879.279.27934,200
Jan 05, 20248.688.808.538.728.72550,100
Jan 04, 20248.608.868.578.748.74480,700
Jan 03, 20248.368.618.338.468.46610,500
Jan 02, 20248.979.048.858.858.85366,000
Dec 29, 20238.378.488.168.288.28199,900
Dec 28, 20238.408.408.278.348.34187,700
Dec 27, 20238.438.558.378.548.54341,500
Dec 22, 20238.558.668.538.608.60193,500
Dec 21, 20238.698.698.568.618.61179,000
Dec 20, 20238.728.758.598.638.63294,300
Dec 19, 20238.478.478.288.348.34158,900
Dec 18, 20238.238.348.168.338.33221,400
Dec 15, 20238.388.398.288.388.38298,200
Dec 14, 20238.538.628.418.538.53164,800
Dec 13, 20238.328.628.318.598.59350,600
Dec 12, 20238.408.418.208.318.31181,300
Dec 11, 20238.468.468.088.198.19405,100
Dec 08, 20238.828.958.798.958.95517,300
Dec 07, 20238.768.858.698.748.74225,400
Dec 06, 20238.908.908.798.838.83265,900
Dec 05, 20238.458.888.458.868.861,109,800
Dec 04, 20238.328.438.258.388.38380,400
Dec 01, 20237.697.807.677.767.76150,800
Nov 30, 20237.617.617.547.597.5948,400
Nov 29, 20237.707.707.577.597.59229,700
Nov 28, 20237.557.757.527.727.72178,300
Nov 27, 20237.477.517.437.447.44257,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...