CI Galaxy Bitcoin ETF US$ SeriesUnits (BTCX-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.96 | 12.11 | 11.87 | 11.94 | 11.94 | 80,087 |
| Apr 25, 2024 | 11.88 | 12.14 | 11.83 | 12.10 | 12.10 | 38,664 |
| Apr 24, 2024 | 12.32 | 12.40 | 11.96 | 11.97 | 11.97 | 51,313 |
| Apr 23, 2024 | 12.40 | 12.54 | 12.40 | 12.44 | 12.44 | 22,936 |
| Apr 22, 2024 | 12.37 | 12.50 | 12.33 | 12.43 | 12.43 | 45,514 |
| Apr 19, 2024 | 12.12 | 12.17 | 11.91 | 12.03 | 12.03 | 46,229 |
| Apr 18, 2024 | 11.69 | 11.98 | 11.59 | 11.90 | 11.90 | 74,480 |
| Apr 17, 2024 | 11.50 | 11.56 | 11.22 | 11.44 | 11.44 | 56,956 |
| Apr 16, 2024 | 11.77 | 11.81 | 11.55 | 11.74 | 11.74 | 29,512 |
| Apr 15, 2024 | 12.43 | 12.45 | 11.70 | 11.87 | 11.87 | 72,156 |
| Apr 12, 2024 | 13.15 | 13.15 | 12.20 | 12.57 | 12.57 | 127,645 |
| Apr 11, 2024 | 13.26 | 13.26 | 13.04 | 13.16 | 13.16 | 27,232 |
| Apr 10, 2024 | 12.68 | 13.10 | 12.67 | 13.10 | 13.10 | 126,496 |
| Apr 09, 2024 | 13.26 | 13.29 | 12.78 | 12.91 | 12.91 | 67,460 |
| Apr 08, 2024 | 13.51 | 13.51 | 13.35 | 13.44 | 13.44 | 66,365 |
| Apr 05, 2024 | 12.54 | 12.85 | 12.54 | 12.60 | 12.60 | 72,207 |
| Apr 04, 2024 | 12.61 | 12.98 | 12.59 | 12.83 | 12.83 | 303,183 |
| Apr 03, 2024 | 12.34 | 12.47 | 12.27 | 12.35 | 12.35 | 133,974 |
| Apr 02, 2024 | 12.17 | 12.42 | 12.12 | 12.38 | 12.38 | 49,882 |
| Apr 01, 2024 | 13.16 | 13.16 | 12.80 | 13.08 | 13.08 | 118,464 |
| Mar 28, 2024 | 13.29 | 13.41 | 13.22 | 13.28 | 13.28 | 234,320 |
| Mar 27, 2024 | 13.42 | 13.42 | 12.84 | 12.88 | 12.88 | 66,796 |
| Mar 26, 2024 | 13.28 | 13.28 | 13.02 | 13.02 | 13.02 | 79,563 |
| Mar 25, 2024 | 12.55 | 13.33 | 12.55 | 13.33 | 13.33 | 159,909 |
| Mar 22, 2024 | 12.05 | 12.05 | 11.80 | 12.01 | 12.01 | 88,969 |
| Mar 21, 2024 | 12.70 | 12.70 | 12.19 | 12.25 | 12.25 | 68,351 |
| Mar 20, 2024 | 11.87 | 12.35 | 11.64 | 12.33 | 12.33 | 82,745 |
| Mar 19, 2024 | 11.94 | 12.28 | 11.67 | 12.07 | 12.07 | 106,611 |
| Mar 18, 2024 | 12.73 | 12.83 | 12.49 | 12.57 | 12.57 | 108,133 |
| Mar 15, 2024 | 12.72 | 13.21 | 12.66 | 12.94 | 12.94 | 76,466 |
| Mar 14, 2024 | 13.63 | 13.63 | 12.84 | 12.99 | 12.99 | 196,068 |
| Mar 13, 2024 | 13.65 | 13.80 | 13.47 | 13.80 | 13.80 | 157,542 |
| Mar 12, 2024 | 13.55 | 13.71 | 12.90 | 13.39 | 13.39 | 472,310 |
| Mar 11, 2024 | 13.55 | 13.65 | 13.38 | 13.53 | 13.53 | 123,703 |
| Mar 08, 2024 | 12.75 | 13.17 | 12.43 | 13.04 | 13.04 | 260,142 |
| Mar 07, 2024 | 12.65 | 12.79 | 12.58 | 12.71 | 12.71 | 178,431 |
| Mar 06, 2024 | 12.53 | 12.68 | 12.27 | 12.57 | 12.57 | 73,382 |
| Mar 05, 2024 | 12.69 | 13.00 | 11.16 | 11.61 | 11.61 | 652,325 |
| Mar 04, 2024 | 12.27 | 12.75 | 12.27 | 12.68 | 12.68 | 109,228 |
| Mar 01, 2024 | 11.69 | 11.84 | 11.50 | 11.84 | 11.84 | 70,564 |
| Feb 29, 2024 | 11.88 | 11.94 | 11.32 | 11.65 | 11.65 | 320,880 |
| Feb 28, 2024 | 11.28 | 12.00 | 11.06 | 11.27 | 11.27 | 578,486 |
| Feb 27, 2024 | 10.65 | 10.79 | 10.56 | 10.65 | 10.65 | 209,198 |
| Feb 26, 2024 | 9.62 | 10.25 | 9.62 | 10.23 | 10.23 | 156,996 |
| Feb 23, 2024 | 9.54 | 9.59 | 9.50 | 9.57 | 9.57 | 73,266 |
| Feb 22, 2024 | 9.56 | 9.74 | 9.56 | 9.73 | 9.73 | 81,283 |
| Feb 21, 2024 | 9.53 | 9.62 | 9.50 | 9.53 | 9.53 | 91,370 |
| Feb 20, 2024 | 9.79 | 9.80 | 9.57 | 9.75 | 9.75 | 44,983 |
| Feb 16, 2024 | 9.78 | 9.83 | 9.67 | 9.74 | 9.74 | 165,635 |
| Feb 15, 2024 | 9.75 | 9.88 | 9.68 | 9.71 | 9.71 | 564,230 |
| Feb 14, 2024 | 9.68 | 9.76 | 9.58 | 9.68 | 9.68 | 165,691 |
| Feb 13, 2024 | 9.06 | 9.27 | 9.05 | 9.24 | 9.24 | 247,672 |
| Feb 12, 2024 | 9.03 | 9.43 | 9.02 | 9.42 | 9.42 | 146,745 |
| Feb 09, 2024 | 8.80 | 9.00 | 8.78 | 8.93 | 8.93 | 70,035 |
| Feb 08, 2024 | 8.43 | 8.54 | 8.41 | 8.51 | 8.51 | 131,081 |
| Feb 07, 2024 | 8.07 | 8.29 | 8.04 | 8.26 | 8.26 | 112,812 |
| Feb 06, 2024 | 8.02 | 8.12 | 8.02 | 8.07 | 8.07 | 48,508 |
| Feb 05, 2024 | 8.11 | 8.11 | 7.92 | 7.92 | 7.92 | 10,404 |
| Feb 02, 2024 | 8.01 | 8.07 | 8.00 | 8.01 | 8.01 | 33,797 |
| Feb 01, 2024 | 7.92 | 8.10 | 7.92 | 8.04 | 8.04 | 127,253 |
| Jan 31, 2024 | 8.00 | 8.18 | 7.98 | 7.98 | 7.98 | 45,616 |
| Jan 30, 2024 | 8.13 | 8.19 | 8.10 | 8.17 | 8.17 | 118,703 |
| Jan 29, 2024 | 7.89 | 8.09 | 7.85 | 8.08 | 8.08 | 62,760 |
| Jan 26, 2024 | 7.72 | 7.90 | 7.71 | 7.83 | 7.83 | 238,371 |
| Jan 25, 2024 | 7.48 | 7.50 | 7.40 | 7.42 | 7.42 | 51,042 |
| Jan 24, 2024 | 7.47 | 7.52 | 7.40 | 7.41 | 7.41 | 115,125 |
| Jan 23, 2024 | 7.28 | 7.40 | 7.20 | 7.33 | 7.33 | 83,589 |
| Jan 22, 2024 | 7.60 | 7.63 | 7.37 | 7.49 | 7.49 | 187,854 |
| Jan 19, 2024 | 7.69 | 7.89 | 7.54 | 7.75 | 7.75 | 116,175 |
| Jan 18, 2024 | 7.96 | 8.00 | 7.59 | 7.63 | 7.63 | 286,070 |
| Jan 17, 2024 | 7.94 | 8.05 | 7.90 | 7.97 | 7.97 | 137,502 |
| Jan 16, 2024 | 8.03 | 8.12 | 7.90 | 8.07 | 8.07 | 116,838 |
| Jan 15, 2024 | 7.96 | 8.08 | 7.89 | 8.03 | 8.03 | 32,063 |
| Jan 12, 2024 | 8.62 | 8.62 | 8.07 | 8.16 | 8.16 | 517,344 |
| Jan 11, 2024 | 8.93 | 9.26 | 8.54 | 8.67 | 8.67 | 737,332 |
| Jan 10, 2024 | 8.53 | 8.76 | 8.39 | 8.71 | 8.71 | 271,767 |
| Jan 09, 2024 | 8.78 | 8.83 | 8.72 | 8.75 | 8.75 | 181,738 |
| Jan 08, 2024 | 8.43 | 8.86 | 8.40 | 8.78 | 8.78 | 521,257 |
| Jan 05, 2024 | 8.23 | 8.30 | 8.10 | 8.26 | 8.26 | 78,657 |
| Jan 04, 2024 | 8.15 | 8.40 | 8.13 | 8.29 | 8.29 | 141,651 |
| Jan 03, 2024 | 7.93 | 8.16 | 7.90 | 8.04 | 8.04 | 244,102 |
| Jan 02, 2024 | 8.27 | 8.70 | 8.27 | 8.40 | 8.40 | 240,219 |
| Dec 29, 2023 | 7.98 | 8.19 | 7.79 | 7.83 | 7.83 | 54,468 |
| Dec 28, 2023 | 8.06 | 8.06 | 7.95 | 8.04 | 8.04 | 124,497 |
| Dec 27, 2023 | 8.09 | 8.21 | 8.03 | 8.19 | 8.19 | 517,011 |
| Dec 22, 2023 | 8.16 | 8.28 | 8.15 | 8.21 | 8.21 | 177,077 |
| Dec 21, 2023 | 8.24 | 8.25 | 8.15 | 8.23 | 8.23 | 146,261 |
| Dec 20, 2023 | 8.25 | 8.33 | 8.13 | 8.17 | 8.17 | 157,768 |
| Dec 19, 2023 | 8.01 | 8.01 | 7.83 | 7.90 | 7.90 | 144,371 |
| Dec 18, 2023 | 7.77 | 7.87 | 7.74 | 7.87 | 7.87 | 81,186 |
| Dec 15, 2023 | 7.93 | 7.94 | 7.83 | 7.94 | 7.94 | 214,401 |
| Dec 14, 2023 | 7.99 | 8.16 | 7.95 | 8.09 | 8.09 | 144,694 |
| Dec 13, 2023 | 7.77 | 8.24 | 7.76 | 8.06 | 8.06 | 96,869 |
| Dec 12, 2023 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | 150,523 |
| Dec 11, 2023 | 7.87 | 7.90 | 7.54 | 7.66 | 7.66 | 91,941 |
| Dec 08, 2023 | 8.18 | 8.34 | 8.17 | 8.34 | 8.34 | 55,533 |
| Dec 07, 2023 | 8.16 | 8.25 | 8.10 | 8.13 | 8.13 | 133,844 |
| Dec 06, 2023 | 8.30 | 8.31 | 8.21 | 8.25 | 8.25 | 278,123 |
| Dec 05, 2023 | 7.90 | 8.26 | 7.90 | 8.23 | 8.23 | 179,003 |
| Dec 04, 2023 | 7.78 | 7.90 | 7.75 | 7.84 | 7.84 | 150,766 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.