Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
13.28+0.40 (+3.11%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.2913.4113.2213.2813.28234,320
Mar 27, 202413.4213.4212.8412.8812.8866,796
Mar 26, 202413.2813.2813.0213.0213.0279,563
Mar 25, 202412.5513.3312.5513.3313.33159,909
Mar 22, 202412.0512.0511.8012.0112.0188,969
Mar 21, 202412.7012.7012.1912.2512.2568,351
Mar 20, 202411.8712.3511.6412.3312.3382,745
Mar 19, 202411.9412.2811.6712.0712.07106,611
Mar 18, 202412.7312.8312.4912.5712.57108,133
Mar 15, 202412.7213.2112.6612.9412.9476,466
Mar 14, 202413.6313.6312.8412.9912.99196,068
Mar 13, 202413.6513.8013.4713.8013.80157,542
Mar 12, 202413.5513.7112.9013.3913.39472,310
Mar 11, 202413.5513.6513.3813.5313.53123,703
Mar 08, 202412.7513.1712.4313.0413.04260,142
Mar 07, 202412.6512.7912.5812.7112.71178,431
Mar 06, 202412.5312.6812.2712.5712.5773,382
Mar 05, 202412.6913.0011.1611.6111.61652,325
Mar 04, 202412.2712.7512.2712.6812.68109,228
Mar 01, 202411.6911.8411.5011.8411.8470,564
Feb 29, 202411.8811.9411.3211.6511.65320,880
Feb 28, 202411.2812.0011.0611.2711.27578,486
Feb 27, 202410.6510.7910.5610.6510.65209,198
Feb 26, 20249.6210.259.6210.2310.23156,996
Feb 23, 20249.549.599.509.579.5773,266
Feb 22, 20249.569.749.569.739.7381,283
Feb 21, 20249.539.629.509.539.5391,370
Feb 20, 20249.799.809.579.759.7544,983
Feb 16, 20249.789.839.679.749.74165,635
Feb 15, 20249.759.889.689.719.71564,230
Feb 14, 20249.689.769.589.689.68165,691
Feb 13, 20249.069.279.059.249.24247,672
Feb 12, 20249.039.439.029.429.42146,745
Feb 09, 20248.809.008.788.938.9370,035
Feb 08, 20248.438.548.418.518.51131,081
Feb 07, 20248.078.298.048.268.26112,812
Feb 06, 20248.028.128.028.078.0748,508
Feb 05, 20248.118.117.927.927.9210,404
Feb 02, 20248.018.078.008.018.0133,797
Feb 01, 20247.928.107.928.048.04127,253
Jan 31, 20248.008.187.987.987.9845,616
Jan 30, 20248.138.198.108.178.17118,703
Jan 29, 20247.898.097.858.088.0862,760
Jan 26, 20247.727.907.717.837.83238,371
Jan 25, 20247.487.507.407.427.4251,042
Jan 24, 20247.477.527.407.417.41115,125
Jan 23, 20247.287.407.207.337.3383,589
Jan 22, 20247.607.637.377.497.49187,854
Jan 19, 20247.697.897.547.757.75116,175
Jan 18, 20247.968.007.597.637.63286,070
Jan 17, 20247.948.057.907.977.97137,502
Jan 16, 20248.038.127.908.078.07116,838
Jan 15, 20247.968.087.898.038.0332,063
Jan 12, 20248.628.628.078.168.16517,344
Jan 11, 20248.939.268.548.678.67737,332
Jan 10, 20248.538.768.398.718.71271,767
Jan 09, 20248.788.838.728.758.75181,738
Jan 08, 20248.438.868.408.788.78521,257
Jan 05, 20248.238.308.108.268.2678,657
Jan 04, 20248.158.408.138.298.29141,651
Jan 03, 20247.938.167.908.048.04244,102
Jan 02, 20248.278.708.278.408.40240,219
Dec 29, 20237.988.197.797.837.8354,468
Dec 28, 20238.068.067.958.048.04124,497
Dec 27, 20238.098.218.038.198.19517,011
Dec 22, 20238.168.288.158.218.21177,077
Dec 21, 20238.248.258.158.238.23146,261
Dec 20, 20238.258.338.138.178.17157,768
Dec 19, 20238.018.017.837.907.90144,371
Dec 18, 20237.777.877.747.877.8781,186
Dec 15, 20237.937.947.837.947.94214,401
Dec 14, 20237.998.167.958.098.09144,694
Dec 13, 20237.778.247.768.068.0696,869
Dec 12, 20237.807.857.657.757.75150,523
Dec 11, 20237.877.907.547.667.6691,941
Dec 08, 20238.188.348.178.348.3455,533
Dec 07, 20238.168.258.108.138.13133,844
Dec 06, 20238.308.318.218.258.25278,123
Dec 05, 20237.908.267.908.238.23179,003
Dec 04, 20237.787.907.757.847.84150,766
Dec 01, 20237.187.317.157.277.27159,127
Nov 30, 20237.087.097.047.077.0792,475
Nov 29, 20237.167.167.067.087.0838,648
Nov 28, 20237.017.227.007.217.21256,425
Nov 27, 20236.906.986.896.906.9041,290
Nov 24, 20237.077.207.077.097.0990,987
Nov 23, 20236.997.026.937.027.022,042
Nov 22, 20236.837.056.837.057.05163,757
Nov 21, 20236.947.016.806.966.9621,267
Nov 20, 20236.967.086.947.057.0536,681
Nov 17, 20236.776.906.746.816.8169,634
Nov 16, 20236.876.916.696.776.7730,166
Nov 15, 20236.787.076.787.047.0444,022
Nov 14, 20236.866.866.516.516.51181,678
Nov 13, 20236.926.956.866.906.9026,029
Nov 10, 20236.957.036.936.936.9340,314
Nov 09, 20237.047.126.746.826.82267,493
Nov 08, 20236.666.726.606.666.66108,449
Nov 07, 20236.526.756.506.746.7480,038
Nov 06, 20236.606.626.566.566.5663,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...