Canada markets closed

Bitcoin ETF USD (EBIT-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
21.62+0.80 (+3.84%)
At close: 10:23AM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 202421.0921.6221.0921.6221.62400
Sept 16, 202421.0521.0521.0521.0521.05100
Sept 13, 202421.2521.2521.2521.2521.251,900
Sept 12, 202419.4719.4719.4719.4719.47-
Sept 11, 202419.4719.4719.4719.4719.47-
Sept 10, 202419.4719.4719.4719.4719.47-
Sept 09, 202419.4719.4719.4719.4719.47-
Sept 06, 202419.4719.4719.4719.4719.47130
Sept 05, 202420.1020.1020.1020.1020.10527
Sept 04, 202420.4220.9520.4220.9520.95200
Sept 03, 202420.9720.9720.9720.9720.97102
Aug 30, 202421.0021.0021.0021.0021.00240
Aug 29, 202421.9121.9121.3821.3821.38410
Aug 28, 202421.0221.2521.0021.2321.232,710
Aug 27, 202422.2322.2322.2322.2322.23100
Aug 26, 202422.7622.7622.7622.7622.76150
Aug 23, 202421.8122.2321.8122.2322.23200
Aug 22, 202421.8521.8521.8521.8521.85100
Aug 21, 202421.4121.9421.4121.9421.94300
Aug 20, 202421.2421.2421.2421.2421.24144
Aug 19, 202421.2321.2321.2321.2321.23130
Aug 16, 202420.4620.4620.4620.4620.46-
Aug 15, 202421.2721.2720.4620.4620.46606
Aug 14, 202421.7621.7621.7621.7621.76-
Aug 13, 202421.7621.7621.7621.7621.76103
Aug 12, 202421.4021.4021.4021.4021.40134
Aug 09, 202421.5721.7021.5521.6021.602,877
Aug 08, 202420.8021.4520.8021.3621.361,502
Aug 07, 202420.4320.4319.7719.8219.822,000
Aug 06, 202419.8420.2419.8020.0420.042,626
Aug 02, 202423.3223.3222.6822.9722.972,816
Aug 01, 202422.9822.9822.4122.4122.41245
Jul 31, 202423.9223.9223.9223.9223.92-
Jul 30, 202423.9223.9223.9223.9223.92103
Jul 29, 202425.0725.0724.6324.6324.634,010
Jul 26, 202424.4024.4624.4024.4624.46650
Jul 25, 202423.2023.3223.2023.3223.323,305
Jul 24, 202424.0724.0823.9723.9723.971,523
Jul 23, 202424.5624.5624.5624.5624.56-
Jul 22, 202424.3724.5624.0024.5624.565,605
Jul 19, 202423.7524.3323.7524.3324.33830
Jul 18, 202423.3023.3023.3023.3023.30-
Jul 17, 202423.3023.3023.3023.3023.30200
Jul 16, 202423.0423.4823.0423.4823.48300
Jul 15, 202422.6022.6022.5222.5922.59450
Jul 12, 202420.9220.9220.9220.9220.92-
Jul 11, 202420.9220.9220.9220.9220.92-
Jul 10, 202420.9220.9220.9220.9220.92240
Jul 09, 202420.6320.6520.6320.6520.65982
Jul 08, 202420.1920.1920.1920.1920.19520
Jul 05, 202420.0120.5420.0120.1920.19400
Jul 04, 202421.5021.5021.5021.5021.50-
Jul 03, 202421.8021.8021.5021.5021.50602
Jul 02, 202422.6422.6422.6422.6422.64415
Jun 28, 202422.0022.0021.8821.9021.902,800
Jun 27, 202422.2922.2922.1022.1022.102,400
Jun 26, 202422.4922.4922.4922.4922.49-
Jun 25, 202422.0622.4922.0122.4922.491,580
Jun 24, 202422.2022.2021.4721.4721.471,215
Jun 21, 202422.7823.0522.7822.8922.893,665
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...