Canada markets closed

Bitcoin ETF USD (EBIT-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
22.55+0.77 (+3.54%)
At close: 03:50PM EST
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 29, 202313.8813.8813.7713.8313.83971
Nov 28, 202313.8813.8813.8813.8813.881,977
Nov 27, 202313.3813.4613.3813.4613.462,231
Nov 24, 202313.8213.9213.7313.7313.738,000
Nov 23, 202313.5613.5613.5613.5613.56101
Nov 22, 202313.4313.5013.4313.5013.501,600
Nov 21, 202313.5013.5013.3913.3913.391,455
Nov 20, 202313.5513.6713.4413.6113.612,866
Nov 17, 202313.2113.2113.1613.1613.163,175
Nov 16, 202313.3413.3413.0413.0413.041,200
Nov 15, 202313.4613.7613.4513.7513.751,200
Nov 14, 202313.0713.2612.6512.8212.822,633
Nov 13, 202313.4413.4413.4413.4413.44500
Nov 10, 202313.5613.6913.5213.5213.524,618
Nov 09, 202313.7013.8812.9813.2713.2726,022
Nov 08, 202312.9212.9812.8812.9812.983,790
Nov 07, 202312.5913.0012.5913.0013.001,050
Nov 06, 202312.8212.8912.8212.8912.89600
Nov 03, 202312.7312.7312.7312.7312.73-
Nov 02, 202312.8112.8112.5312.7312.732,159
Nov 01, 202312.4512.6512.4512.6512.651,508
Oct 31, 202312.5112.5112.5112.5112.512,450
Oct 30, 202312.2912.2912.2912.2912.29-
Oct 27, 202312.2612.2912.2212.2912.292,100
Oct 26, 202312.5112.5512.2912.4412.443,020
Oct 25, 202312.5512.7512.5512.5612.561,915
Oct 24, 202312.5512.5912.1412.2212.2213,228
Oct 23, 202311.2711.3911.2711.3911.391,080
Oct 20, 202310.3110.3110.3110.3110.31-
Oct 19, 202310.3110.3110.3110.3110.31-
Oct 18, 202310.3110.3110.3110.3110.31-
Oct 17, 202310.3110.3110.3110.3110.31-
Oct 16, 202310.7411.2310.1510.3110.3158,400
Oct 13, 20239.759.759.759.759.751,300
Oct 12, 20239.799.799.799.799.79200
Oct 11, 202310.1410.1410.1410.1410.14-
Oct 10, 202310.1410.1410.1410.1410.14-
Oct 06, 202310.0110.229.7810.1410.1448,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...