Canada markets open in 7 hours 54 minutes

Bitcoin ETF USD (EBIT-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
23.15-0.85 (-3.54%)
At close: 12:30PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 29, 202415.2015.6015.2015.6015.604,700
Jan 26, 202414.9715.3114.9015.1515.156,800
Jan 25, 202414.4614.4614.4614.4614.46425
Jan 24, 202414.4814.4814.3814.3814.385,704
Jan 23, 202414.2414.2414.2314.2314.232,000
Jan 22, 202414.7114.7814.4214.6014.609,683
Jan 19, 202414.5815.2614.5815.1815.181,990
Jan 18, 202415.4915.4914.7814.8114.8110,270
Jan 17, 202415.4315.4315.3915.3915.39375
Jan 16, 202415.4415.7515.4415.5915.594,373
Jan 15, 202415.4215.6615.4215.6615.66225
Jan 12, 202416.5416.5415.6515.9515.956,711
Jan 11, 202417.4417.8916.7316.7816.788,630
Jan 10, 202416.3917.0616.3916.6516.655,181
Jan 09, 202417.0717.0716.9217.0517.053,433
Jan 08, 202416.4017.2016.3517.0117.018,497
Jan 05, 202415.9116.0015.8116.0016.003,000
Jan 04, 202416.1016.1116.0516.0516.056,600
Jan 03, 202415.4615.8415.4515.5715.574,614
Jan 02, 202416.5016.5016.3216.3216.321,605
Dec 29, 202315.4615.4615.4615.4615.46700
Dec 28, 202315.5015.6815.3415.4415.441,531
Dec 27, 202315.6515.8315.5715.7715.7745,910
Dec 22, 202315.8516.0315.8515.9115.9117,235
Dec 21, 202315.9316.0215.8015.9515.9520,220
Dec 20, 202316.0116.1215.8515.8615.8610,750
Dec 19, 202315.4715.5115.2715.4015.407,795
Dec 18, 202315.0515.2515.0015.2515.2510,650
Dec 15, 202315.3615.4515.2415.4215.4227,960
Dec 14, 202315.6115.8015.3715.6915.6913,560
Dec 13, 202315.1215.6915.1215.6915.696,472
Dec 12, 202315.1715.2614.8115.0715.0715,575
Dec 11, 202315.2515.2514.6714.8414.843,000
Dec 08, 202315.6615.6615.6615.6615.66-
Dec 07, 202315.7716.0415.6615.6615.6611,690
Dec 06, 202316.0816.1015.8916.0316.038,573
Dec 05, 202315.3116.0215.2916.0016.0016,904
Dec 04, 202315.1315.2615.1315.2115.215,565
Dec 01, 202313.9414.1713.9414.1414.147,600
Nov 30, 202313.7213.8213.6213.7413.741,825
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...