Canada markets closed

Bitcoin ETF (EBIT-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.64-0.16 (-1.82%)
At close: 03:19PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20238.638.768.638.648.643,627
Feb 02, 20238.858.858.858.858.85338
Feb 01, 20238.568.748.498.748.7410,639
Jan 31, 20238.378.378.378.378.37-
Jan 30, 20238.588.588.378.378.373,534
Jan 27, 20238.628.668.538.538.531,334
Jan 26, 20238.558.558.558.558.556,600
Jan 25, 20238.508.508.508.508.50-
Jan 24, 20238.458.508.458.508.501,730
Jan 23, 20238.248.248.248.248.24-
Jan 20, 20237.798.297.798.248.246,656
Jan 19, 20237.757.867.717.867.861,857
Jan 18, 20237.927.927.927.927.92-
Jan 17, 20237.817.927.797.927.92709
Jan 16, 20237.717.967.717.967.963,020
Jan 13, 20237.087.157.087.157.151,400
Jan 12, 20236.706.986.706.976.972,422
Jan 11, 20236.336.336.336.336.33-
Jan 10, 20236.336.336.336.336.33-
Jan 09, 20236.336.336.336.336.33-
Jan 06, 20236.206.336.206.336.332,869
Jan 05, 20236.276.276.276.276.27-
Jan 04, 20236.276.276.276.276.271,101
Jan 03, 20236.096.096.096.096.09-
Dec 30, 20226.046.096.036.096.09800
Dec 29, 20226.186.186.186.186.183,520
Dec 28, 20226.156.226.156.186.185,357
Dec 23, 20226.196.196.196.196.19-
Dec 22, 20226.196.196.196.196.19110
Dec 21, 20226.186.186.176.176.173,550
Dec 20, 20226.206.206.206.206.20-
Dec 19, 20226.186.206.186.206.201,001
Dec 16, 20226.356.356.266.266.26950
Dec 15, 20226.586.586.586.586.58-
Dec 14, 20226.756.806.586.586.58600
Dec 13, 20226.636.636.546.596.593,550
Dec 12, 20226.336.346.306.346.343,054
Dec 09, 20226.396.396.346.346.34400
Dec 08, 20226.296.326.276.326.323,700
Dec 07, 20226.306.306.246.246.242,710
Dec 06, 20226.286.286.286.286.28125
Dec 05, 20226.376.376.306.306.30402
Dec 02, 20226.256.316.256.316.3114,050
Dec 01, 20226.356.356.276.276.272,700
Nov 30, 20226.056.385.966.306.303,700
Nov 29, 20226.006.025.915.915.911,278
Nov 28, 20226.106.105.986.056.05500
Nov 25, 20226.076.125.836.126.121,940
Nov 24, 20226.186.286.136.136.131,312
Nov 23, 20225.946.155.945.995.993,450
Nov 22, 20225.796.105.795.815.814,426
Nov 21, 20225.935.955.705.795.7912,511
Nov 18, 20226.056.136.056.086.08800
Nov 17, 20225.956.065.865.865.863,613
Nov 16, 20225.906.135.845.845.848,460
Nov 15, 20226.016.376.006.006.002,615
Nov 14, 20225.816.115.755.755.7512,671
Nov 11, 20225.946.365.946.016.012,267
Nov 10, 20226.406.656.336.546.5412,120
Nov 09, 20226.466.605.975.975.97132,415
Nov 08, 20227.267.666.406.806.8022,612
Nov 07, 20227.717.767.717.747.748,300
Nov 04, 20227.887.897.757.857.851,900
Nov 03, 20227.567.567.537.537.532,394
Nov 02, 20227.617.687.547.587.5816,030
Nov 01, 20227.587.587.587.587.58-
Oct 31, 20227.697.717.547.587.5814,800
Oct 28, 20227.637.707.637.687.684,392
Oct 27, 20227.727.727.627.697.697,110
Oct 26, 20227.647.787.647.717.711,200
Oct 25, 20227.327.617.327.547.5413,400
Oct 24, 20227.167.167.167.167.16-
Oct 21, 20227.067.167.067.167.161,612
Oct 20, 20227.147.217.087.087.08710
Oct 19, 20227.137.147.137.147.145,310
Oct 18, 20227.227.247.217.217.215,382
Oct 17, 20227.287.287.287.287.281,360
Oct 14, 20227.347.357.137.157.1520,551
Oct 13, 20226.817.266.817.217.2117,910
Oct 12, 20227.147.147.147.147.148,600
Oct 11, 20227.147.147.067.117.11652
Oct 07, 20227.247.247.247.247.24202
Oct 06, 20227.547.547.547.547.54-
Oct 05, 20227.547.597.527.547.545,470
Oct 04, 20227.457.537.457.537.53850
Oct 03, 20227.177.327.177.277.27805
Sept 30, 20227.277.397.277.317.317,700
Sept 29, 20227.217.317.107.217.211,083
Sept 28, 20227.287.307.237.307.30733
Sept 27, 20227.057.127.057.107.10600
Sept 26, 20227.187.187.117.167.161,004
Sept 23, 20227.007.007.007.007.00200
Sept 22, 20227.247.247.247.247.24100
Sept 21, 20227.187.426.967.107.106,000
Sept 20, 20227.057.197.057.087.084,157
Sept 19, 20227.067.287.067.277.2710,327
Sept 16, 20227.297.367.297.347.341,906
Sept 15, 20227.437.437.297.367.361,517
Sept 14, 20227.587.587.377.467.468,796
Sept 13, 20227.897.937.537.567.563,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...