Canada Markets close in 4 hrs 13 mins

CI Galaxy Bitcoin ETF US$ SeriesUnits (BTCX-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
3.0200-0.0500 (-1.63%)
As of 11:42AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20223.06003.07003.00003.02003.02007,864
Nov 25, 20223.09003.10003.09003.10003.1000491
Nov 24, 20223.04003.15003.02003.07003.070014,670
Nov 23, 20223.04003.11003.04003.10003.100021,549
Nov 22, 20222.92003.02002.92003.00003.000051,890
Nov 21, 20222.92003.01002.88002.88002.880096,498
Nov 18, 20223.15003.15003.00003.01003.0100134,534
Nov 17, 20222.97003.09002.97003.06003.060039,223
Nov 16, 20223.05003.10003.00003.05003.0500108,952
Nov 15, 20223.03003.24003.03003.15003.1500243,887
Nov 14, 20223.02003.14002.98003.00003.0000141,996
Nov 11, 20223.03003.20003.03003.10003.100043,093
Nov 10, 20223.20003.37003.18003.31003.310047,231
Nov 09, 20223.28003.35003.01003.03003.0300847,397
Nov 08, 20223.69003.89003.20003.45003.4500343,432
Nov 07, 20223.91003.93003.90003.93003.930066,228
Nov 04, 20223.91004.01003.91003.98003.9800115,854
Nov 03, 20223.83003.83003.82003.82003.820015,748
Nov 02, 20223.84003.92003.80003.82003.8200187,200
Nov 01, 20223.87003.87003.85003.85003.850036,480
Oct 31, 20223.89003.90003.82003.84003.8400229,117
Oct 28, 20223.85003.91003.84003.89003.890040,790
Oct 27, 20223.91003.91003.87003.90003.9000110,772
Oct 26, 20223.85003.95003.85003.92003.920082,446
Oct 25, 20223.67003.85003.66003.82003.8200106,944
Oct 24, 20223.64003.66003.63003.66003.6600142,627
Oct 21, 20223.58003.63003.58003.62003.620085,954
Oct 20, 20223.62003.65003.59003.60003.6000142,267
Oct 19, 20223.62003.62003.60003.62003.620041,311
Oct 18, 20223.72003.72003.60003.61003.610060,721
Oct 17, 20223.69003.70003.67003.68003.680030,781
Oct 14, 20223.73003.73003.61003.61003.6100114,418
Oct 13, 20223.46003.68003.45003.65003.6500216,318
Oct 12, 20223.60003.61003.60003.61003.610039,593
Oct 11, 20223.60003.61003.56003.58003.580073,835
Oct 07, 20223.71003.71003.66003.68003.680043,367
Oct 06, 20223.79003.82003.76003.78003.780096,032
Oct 05, 20223.77003.84003.73003.80003.8000104,501
Oct 04, 20223.80003.82003.76003.82003.8200138,674
Oct 03, 20223.61003.70003.61003.68003.680083,607
Sept 30, 20223.64003.82003.64003.68003.6800176,760
Sept 29, 20223.63003.68003.56003.66003.6600167,316
Sept 28, 20223.61003.71003.60003.70003.700050,970
Sept 27, 20223.82003.84003.57003.61003.6100170,201
Sept 26, 20223.59003.64003.59003.62503.6250114,462
Sept 23, 20223.57003.57003.50003.54003.5400264,399
Sept 22, 20223.61003.67003.55003.65003.6500218,193
Sept 21, 20223.63003.70003.53003.59003.590099,597
Sept 20, 20223.57003.64003.55003.58003.5800124,552
Sept 19, 20223.55003.68003.55003.68003.6800141,359
Sept 16, 20223.72003.72003.65003.71003.7100277,131
Sept 15, 20223.79003.80003.71003.74003.740038,114
Sept 14, 20223.83003.84003.73003.77003.770099,209
Sept 13, 20224.04004.05003.82003.84003.8400108,817
Sept 12, 20224.23004.25004.19004.24004.2400133,831
Sept 09, 20223.95004.05003.95004.02004.0200124,256
Sept 08, 20223.62003.65003.61003.65003.650035,607
Sept 07, 20223.57003.62003.55003.60003.6000113,191
Sept 06, 20223.76003.76003.55003.57003.5700254,524
Sept 02, 20223.84003.85003.73003.76003.760042,279
Sept 01, 20223.76003.77003.69003.75003.750041,100
Aug 31, 20223.85003.85003.76003.82003.820026,976
Aug 30, 20223.85003.86003.69003.77003.7700241,036
Aug 29, 20223.79003.85003.78003.80003.8000119,018
Aug 26, 20224.11004.11003.89003.91003.9100100,656
Aug 25, 20224.08004.11004.05004.08004.0800101,147
Aug 24, 20224.05004.13004.04004.10004.100036,771
Aug 23, 20224.04004.09004.04004.06004.0600113,559
Aug 22, 20223.99004.06003.96003.97003.9700171,836
Aug 19, 20224.08004.08004.00004.03004.0300182,888
Aug 18, 20224.43004.44004.41004.41004.410014,129
Aug 17, 20224.48004.48004.40004.40004.400053,074
Aug 16, 20224.52004.54004.48004.53004.5300149,804
Aug 15, 20224.56004.60004.54004.54004.540061,028
Aug 12, 20224.51004.58004.49004.58004.580016,551
Aug 11, 20224.65004.71004.56004.57004.570062,039
Aug 10, 20224.58004.58004.45004.46004.460044,423
Aug 09, 20224.41004.41004.35004.36004.360049,588
Aug 08, 20224.56004.59004.51004.52004.520082,576
Aug 05, 20224.34004.40004.32004.34004.340039,545
Aug 04, 20224.33004.38004.25004.25004.2500136,808
Aug 03, 20224.43004.45004.40004.44004.440032,255
Aug 02, 20224.30004.43004.29004.34004.340060,469
Jul 29, 20224.44004.58004.44004.52004.5200234,275
Jul 28, 20224.36004.55004.31004.49004.490058,103
Jul 27, 20224.04004.35004.04004.31004.3100315,610
Jul 26, 20223.97003.97003.92003.96003.960042,340
Jul 25, 20224.16004.16004.08004.12004.1200117,738
Jul 22, 20224.45004.49004.28004.28004.2800109,250
Jul 21, 20224.31004.38004.23004.37004.370090,020
Jul 20, 20224.51004.59504.44004.47004.4700226,843
Jul 19, 20224.21004.47004.19004.42004.4200158,625
Jul 18, 20224.22004.29004.06004.08004.0800105,946
Jul 15, 20223.97004.00003.92004.00004.000012,982
Jul 14, 20223.73003.92003.73003.91003.910022,017
Jul 13, 20223.59003.78003.58003.71003.710064,776
Jul 12, 20223.75003.78003.65003.66503.665048,610
Jul 11, 20223.89003.91003.83003.87003.870061,215
Jul 08, 20224.05004.17004.03004.11504.115068,342
Jul 07, 20223.88004.11003.88004.11004.110035,449
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...