Canada markets open in 1 hour 36 minutes

Bitcoin ETF USD (EBIT-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
23.27-0.12 (-0.51%)
At close: 01:58PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202423.3223.3223.2723.2723.27240
Jun 19, 202423.1623.1623.1623.1623.16-
Jun 18, 202423.0823.4223.0823.1623.16560
Jun 17, 202424.2324.2324.2324.2324.23189
Jun 14, 202424.0024.0023.3523.7323.731,841
Jun 13, 202424.4524.4524.4524.4524.45-
Jun 12, 202425.2325.2324.4524.4524.452,101
Jun 11, 202424.3524.3724.2024.2024.20500
Jun 10, 202425.0725.0725.0725.0725.07182
Jun 07, 202425.7325.7324.7624.8324.831,935
Jun 06, 202425.6025.6225.4325.5925.592,154
Jun 05, 202425.6525.6525.6525.6525.65228
Jun 04, 202424.9725.5024.9725.4625.46546
Jun 03, 202425.1725.1724.7824.8324.833,711
May 31, 202424.4224.6424.1924.6424.64352
May 30, 202424.5724.5724.4624.4624.46800
May 29, 202424.5524.5524.2424.2424.24200
May 28, 202424.7024.8624.3124.8624.86771
May 27, 202424.8325.4524.5225.4525.45700
May 24, 202424.3224.8324.3224.8124.811,700
May 23, 202425.0125.0124.2224.2224.22335
May 22, 202425.3025.3024.5224.8524.8536,870
May 21, 202425.6425.6424.9024.9824.985,222
May 17, 202423.9324.2623.9324.2624.26300
May 16, 202423.8223.8223.4323.6523.652,105
May 15, 202423.2123.9223.2123.9223.921,800
May 14, 202422.0722.3322.0622.3322.332,660
May 13, 202422.6722.7722.6722.7022.70703
May 10, 202421.9921.9921.9921.9921.99107
May 09, 202422.8022.8022.8022.8022.80-
May 08, 202422.8022.8022.8022.8022.80-
May 07, 202422.8023.2122.8022.8022.80350
May 06, 202423.2123.2122.7022.7022.70512
May 03, 202422.1522.5622.1522.5622.567,801
May 02, 202421.4321.4321.3721.3721.37520
May 01, 202420.8221.4320.6121.4321.43851
Apr 30, 202421.6821.6821.6821.6821.68401
Apr 29, 202422.6022.6022.6022.6022.60221
Apr 26, 202423.0423.0523.0423.0523.051,480
Apr 25, 202422.8423.5222.8423.3323.33800
Apr 24, 202423.4723.4723.1523.1523.15432
Apr 23, 202424.1224.1224.1224.1224.12150
Apr 22, 202423.8023.8523.6823.8523.851,045
Apr 19, 202423.0423.4023.0423.1923.19480
Apr 18, 202422.6023.1422.6022.8422.841,251
Apr 17, 202422.5822.5821.7421.7421.74425
Apr 16, 202422.5122.7122.3222.7122.711,915
Apr 15, 202423.9924.1123.2323.2323.23500
Apr 12, 202425.3925.3924.6124.6124.61350
Apr 11, 202425.5725.5725.0925.4425.442,300
Apr 10, 202425.0625.0625.0625.0625.06300
Apr 09, 202425.5425.5424.8524.8524.852,888
Apr 08, 202425.9025.9025.9025.9025.90350
Apr 05, 202424.2924.6724.2924.3024.301,357
Apr 04, 202424.7024.9824.7024.9524.95670
Apr 03, 202423.9923.9923.9023.9023.90400
Apr 02, 202423.6824.0023.6824.0024.004,990
Apr 01, 202425.4225.4224.7025.2925.291,564
Mar 28, 202425.6925.8825.5225.5225.52303
Mar 27, 202425.5725.5724.8524.8524.85304
Mar 26, 202425.2025.3125.1525.1525.151,507
Mar 25, 202424.2625.6024.2625.6025.605,249
Mar 22, 202422.8623.2222.7923.0423.041,359
Mar 21, 202424.1024.1023.4623.5223.524,165
Mar 20, 202422.9824.0322.5424.0324.031,460
Mar 19, 202423.0623.5122.6023.5123.511,662
Mar 18, 202424.5924.6124.2524.2724.273,495
Mar 15, 202424.9225.5224.5024.7724.773,170
Mar 14, 202426.2926.2924.8725.1125.115,274
Mar 13, 202426.0626.6426.0626.6426.643,360
Mar 12, 202426.2126.2324.9225.7525.754,784
Mar 11, 202426.2226.4025.8626.2326.2314,825
Mar 08, 202424.6625.1824.1025.0925.094,645
Mar 07, 202424.3924.6324.1924.6324.632,845
Mar 06, 202424.2224.5423.7124.2724.2713,065
Mar 05, 202424.5125.0821.8222.4522.459,382
Mar 04, 202423.7024.5623.7024.5624.5649,181
Mar 01, 202422.6322.8222.2322.8222.826,250
Feb 29, 202422.8522.9521.9622.5522.5517,075
Feb 28, 202421.8123.2821.5021.7821.7845,607
Feb 27, 202420.6020.8220.4820.5320.5320,709
Feb 26, 202418.7519.8118.7519.8119.819,492
Feb 23, 202418.3918.5518.3718.4618.466,574
Feb 22, 202418.5418.8218.5418.8218.827,800
Feb 21, 202418.4818.5218.3618.3718.376,220
Feb 20, 202418.9818.9818.4918.9718.974,924
Feb 16, 202418.9618.9618.9618.9618.96320
Feb 15, 202419.0219.0418.6618.6618.6611,607
Feb 14, 202418.8218.8618.5518.6418.6411,490
Feb 13, 202417.7717.8617.4317.8017.809,635
Feb 12, 202417.4618.0317.4618.0318.033,991
Feb 09, 202417.0317.4317.0317.2617.263,117
Feb 08, 202416.3416.5316.2916.4916.496,415
Feb 07, 202415.6616.0015.5315.9315.934,530
Feb 06, 202415.5515.6815.4615.6215.623,881
Feb 05, 202415.5115.5215.4415.4515.45700
Feb 02, 202415.5715.5715.5715.5715.57-
Feb 01, 202415.3615.6715.3615.5715.574,700
Jan 31, 202415.7815.7815.5015.5015.50215
Jan 30, 202415.7415.8215.6915.8215.827,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...