Bitcoin ETF (EBIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.13

-0.30

(-2.08%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	14.54	14.60	13.87	14.13	14.13	221,800
May 19, 2022	14.24	14.65	14.12	14.43	14.43	182,700
May 18, 2022	14.22	14.25	13.88	14.18	14.18	153,000
May 17, 2022	14.71	14.83	14.24	14.48	14.48	110,100
May 16, 2022	14.48	14.50	14.08	14.27	14.27	152,500
May 13, 2022	14.91	15.06	14.32	14.58	14.58	252,700
May 12, 2022	13.96	14.59	13.60	14.06	14.06	486,200
May 11, 2022	14.57	15.54	14.25	14.32	14.32	406,500
May 10, 2022	15.69	15.76	15.10	15.36	15.36	204,300
May 09, 2022	15.94	16.22	14.84	15.12	15.12	327,000
May 06, 2022	17.39	17.60	17.10	17.43	17.43	128,700
May 05, 2022	18.83	18.84	17.21	17.54	17.54	299,000
May 04, 2022	18.80	19.16	18.66	19.09	19.09	87,500
May 03, 2022	18.56	18.61	18.13	18.24	18.24	124,100
May 02, 2022	18.81	19.02	18.49	18.67	18.67	65,800
Apr 29, 2022	18.74	18.89	18.48	18.54	18.54	84,000
Apr 28, 2022	19.10	19.47	18.84	19.24	19.24	116,400
Apr 27, 2022	18.91	19.05	18.60	18.75	18.75	78,200
Apr 26, 2022	19.37	19.37	18.26	18.46	18.46	345,700
Apr 25, 2022	18.62	19.35	18.59	19.25	19.25	126,700
Apr 22, 2022	19.34	19.39	18.76	18.91	18.91	74,700
Apr 21, 2022	20.11	20.16	19.50	19.50	19.50	76,800
Apr 20, 2022	19.81	19.84	19.25	19.42	19.42	123,900
Apr 19, 2022	19.50	19.85	19.44	19.69	19.69	83,800
Apr 18, 2022	18.70	19.49	18.57	19.33	19.33	206,200
Apr 14, 2022	19.52	19.59	18.80	18.89	18.89	79,300
Apr 13, 2022	19.00	19.67	19.00	19.47	19.47	138,400
Apr 12, 2022	19.27	19.27	18.73	18.73	18.73	120,100
Apr 11, 2022	19.50	19.61	18.94	19.05	19.05	203,400
Apr 08, 2022	20.37	20.87	20.13	20.24	20.24	108,100
Apr 07, 2022	20.54	20.76	20.47	20.56	20.56	110,900
Apr 06, 2022	21.14	21.14	20.45	20.66	20.66	290,500
Apr 05, 2022	21.74	21.77	21.40	21.67	21.67	46,200
Apr 04, 2022	21.62	21.78	21.26	21.63	21.63	99,500
Apr 01, 2022	21.44	22.03	21.38	21.90	21.90	123,500
Mar 31, 2022	22.18	22.21	21.46	21.54	21.54	99,200
Mar 30, 2022	22.12	22.46	21.99	22.15	22.15	117,200
Mar 29, 2022	22.55	22.69	22.27	22.51	22.51	285,400
Mar 28, 2022	22.35	22.80	22.35	22.66	22.66	166,800
Mar 25, 2022	21.18	21.30	20.76	20.90	20.90	137,700
Mar 24, 2022	20.29	20.94	20.23	20.79	20.79	182,300
Mar 23, 2022	19.96	20.26	19.95	20.05	20.05	88,600
Mar 22, 2022	20.37	20.53	20.07	20.09	20.09	85,400
Mar 21, 2022	19.63	19.72	19.34	19.58	19.58	27,100
Mar 18, 2022	19.23	19.98	19.23	19.98	19.98	57,300
Mar 17, 2022	19.56	19.68	19.44	19.50	19.50	25,100
Mar 16, 2022	19.41	19.73	19.01	19.57	19.57	44,500
Mar 15, 2022	18.80	19.18	18.65	19.17	19.17	20,600
Mar 14, 2022	18.69	18.85	18.60	18.80	18.80	18,900
Mar 11, 2022	18.96	19.03	18.43	18.43	18.43	42,000
Mar 10, 2022	18.92	19.19	18.79	19.11	19.11	79,800
Mar 09, 2022	20.39	20.61	20.19	20.23	20.23	94,600
Mar 08, 2022	18.80	19.15	18.60	18.74	18.74	134,800
Mar 07, 2022	18.90	19.03	18.00	18.20	18.20	101,100
Mar 04, 2022	19.95	19.97	18.81	19.00	19.00	88,000
Mar 03, 2022	20.96	21.00	20.05	20.13	20.13	92,900
Mar 02, 2022	21.01	21.71	20.82	20.92	20.92	93,100
Mar 01, 2022	21.31	21.32	20.75	21.23	21.23	156,900
Feb 28, 2022	18.78	20.11	18.78	20.05	20.05	134,800
Feb 25, 2022	18.98	19.06	18.56	18.80	18.80	68,700
Feb 24, 2022	17.17	19.22	17.12	18.58	18.58	207,000
Feb 23, 2022	18.71	18.73	18.03	18.16	18.16	87,600
Feb 22, 2022	18.05	18.46	18.04	18.33	18.33	109,500
Feb 18, 2022	19.38	19.57	19.02	19.27	19.27	121,400
Feb 17, 2022	20.28	20.30	19.60	19.65	19.65	86,300
Feb 16, 2022	20.95	21.29	20.82	21.18	21.18	49,900
Feb 15, 2022	21.34	21.44	21.15	21.24	21.24	86,500
Feb 14, 2022	20.58	20.63	20.16	20.31	20.31	42,800
Feb 11, 2022	21.00	21.10	20.28	20.39	20.39	257,000
Feb 10, 2022	20.98	21.90	20.97	21.25	21.25	131,600
Feb 09, 2022	21.15	21.52	20.98	21.52	21.52	68,400
Feb 08, 2022	21.00	21.31	20.57	21.31	21.31	73,700
Feb 07, 2022	20.66	21.37	20.63	21.21	21.21	171,700
Feb 04, 2022	18.30	19.73	18.20	19.64	19.64	114,700
Feb 03, 2022	17.57	17.78	17.43	17.48	17.48	48,100
Feb 02, 2022	18.41	18.41	17.85	18.06	18.06	55,900
Feb 01, 2022	18.76	18.87	18.40	18.51	18.51	73,100
Jan 31, 2022	18.05	18.63	17.96	18.55	18.55	89,600
Jan 28, 2022	17.90	18.30	17.71	18.25	18.25	110,100
Jan 27, 2022	17.75	17.80	17.17	17.17	17.17	92,300
Jan 26, 2022	18.34	18.54	17.63	17.80	17.80	338,300
Jan 25, 2022	17.56	17.94	17.30	17.62	17.62	186,200
Jan 24, 2022	16.20	17.98	15.95	17.85	17.85	314,300
Jan 21, 2022	18.33	18.54	17.93	18.29	18.29	239,400
Jan 20, 2022	20.04	20.53	20.04	20.24	20.24	123,100
Jan 19, 2022	20.00	20.15	19.67	19.69	19.69	56,000
Jan 18, 2022	19.70	19.85	19.56	19.80	19.80	91,100
Jan 17, 2022	20.33	20.33	19.90	20.00	20.00	75,000
Jan 14, 2022	20.11	20.68	20.11	20.51	20.51	99,900
Jan 13, 2022	20.92	20.97	20.08	20.28	20.28	102,800
Jan 12, 2022	20.83	20.87	20.58	20.78	20.78	87,000
Jan 11, 2022	19.86	20.58	19.78	20.44	20.44	147,700
Jan 10, 2022	19.16	20.22	19.01	20.08	20.08	188,500
Jan 07, 2022	20.19	20.25	19.52	20.10	20.10	173,300
Jan 06, 2022	20.75	20.99	20.62	20.86	20.86	92,000
Jan 05, 2022	22.37	22.58	21.18	21.25	21.25	298,700
Jan 04, 2022	22.67	22.88	21.92	22.29	22.29	106,500
Dec 31, 2021	23.14	23.14	21.90	22.00	22.00	77,300
Dec 30, 2021	22.90	23.20	22.78	22.80	22.80	56,400
Dec 29, 2021	23.03	23.32	22.85	22.99	22.99	106,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,859.92+487.45(+1.27%)

Bitcoin ETF (EBIT.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,859.92
+487.45(+1.27%)