Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 202214.5414.6013.8714.1314.13221,800
May 19, 202214.2414.6514.1214.4314.43182,700
May 18, 202214.2214.2513.8814.1814.18153,000
May 17, 202214.7114.8314.2414.4814.48110,100
May 16, 202214.4814.5014.0814.2714.27152,500
May 13, 202214.9115.0614.3214.5814.58252,700
May 12, 202213.9614.5913.6014.0614.06486,200
May 11, 202214.5715.5414.2514.3214.32406,500
May 10, 202215.6915.7615.1015.3615.36204,300
May 09, 202215.9416.2214.8415.1215.12327,000
May 06, 202217.3917.6017.1017.4317.43128,700
May 05, 202218.8318.8417.2117.5417.54299,000
May 04, 202218.8019.1618.6619.0919.0987,500
May 03, 202218.5618.6118.1318.2418.24124,100
May 02, 202218.8119.0218.4918.6718.6765,800
Apr 29, 202218.7418.8918.4818.5418.5484,000
Apr 28, 202219.1019.4718.8419.2419.24116,400
Apr 27, 202218.9119.0518.6018.7518.7578,200
Apr 26, 202219.3719.3718.2618.4618.46345,700
Apr 25, 202218.6219.3518.5919.2519.25126,700
Apr 22, 202219.3419.3918.7618.9118.9174,700
Apr 21, 202220.1120.1619.5019.5019.5076,800
Apr 20, 202219.8119.8419.2519.4219.42123,900
Apr 19, 202219.5019.8519.4419.6919.6983,800
Apr 18, 202218.7019.4918.5719.3319.33206,200
Apr 14, 202219.5219.5918.8018.8918.8979,300
Apr 13, 202219.0019.6719.0019.4719.47138,400
Apr 12, 202219.2719.2718.7318.7318.73120,100
Apr 11, 202219.5019.6118.9419.0519.05203,400
Apr 08, 202220.3720.8720.1320.2420.24108,100
Apr 07, 202220.5420.7620.4720.5620.56110,900
Apr 06, 202221.1421.1420.4520.6620.66290,500
Apr 05, 202221.7421.7721.4021.6721.6746,200
Apr 04, 202221.6221.7821.2621.6321.6399,500
Apr 01, 202221.4422.0321.3821.9021.90123,500
Mar 31, 202222.1822.2121.4621.5421.5499,200
Mar 30, 202222.1222.4621.9922.1522.15117,200
Mar 29, 202222.5522.6922.2722.5122.51285,400
Mar 28, 202222.3522.8022.3522.6622.66166,800
Mar 25, 202221.1821.3020.7620.9020.90137,700
Mar 24, 202220.2920.9420.2320.7920.79182,300
Mar 23, 202219.9620.2619.9520.0520.0588,600
Mar 22, 202220.3720.5320.0720.0920.0985,400
Mar 21, 202219.6319.7219.3419.5819.5827,100
Mar 18, 202219.2319.9819.2319.9819.9857,300
Mar 17, 202219.5619.6819.4419.5019.5025,100
Mar 16, 202219.4119.7319.0119.5719.5744,500
Mar 15, 202218.8019.1818.6519.1719.1720,600
Mar 14, 202218.6918.8518.6018.8018.8018,900
Mar 11, 202218.9619.0318.4318.4318.4342,000
Mar 10, 202218.9219.1918.7919.1119.1179,800
Mar 09, 202220.3920.6120.1920.2320.2394,600
Mar 08, 202218.8019.1518.6018.7418.74134,800
Mar 07, 202218.9019.0318.0018.2018.20101,100
Mar 04, 202219.9519.9718.8119.0019.0088,000
Mar 03, 202220.9621.0020.0520.1320.1392,900
Mar 02, 202221.0121.7120.8220.9220.9293,100
Mar 01, 202221.3121.3220.7521.2321.23156,900
Feb 28, 202218.7820.1118.7820.0520.05134,800
Feb 25, 202218.9819.0618.5618.8018.8068,700
Feb 24, 202217.1719.2217.1218.5818.58207,000
Feb 23, 202218.7118.7318.0318.1618.1687,600
Feb 22, 202218.0518.4618.0418.3318.33109,500
Feb 18, 202219.3819.5719.0219.2719.27121,400
Feb 17, 202220.2820.3019.6019.6519.6586,300
Feb 16, 202220.9521.2920.8221.1821.1849,900
Feb 15, 202221.3421.4421.1521.2421.2486,500
Feb 14, 202220.5820.6320.1620.3120.3142,800
Feb 11, 202221.0021.1020.2820.3920.39257,000
Feb 10, 202220.9821.9020.9721.2521.25131,600
Feb 09, 202221.1521.5220.9821.5221.5268,400
Feb 08, 202221.0021.3120.5721.3121.3173,700
Feb 07, 202220.6621.3720.6321.2121.21171,700
Feb 04, 202218.3019.7318.2019.6419.64114,700
Feb 03, 202217.5717.7817.4317.4817.4848,100
Feb 02, 202218.4118.4117.8518.0618.0655,900
Feb 01, 202218.7618.8718.4018.5118.5173,100
Jan 31, 202218.0518.6317.9618.5518.5589,600
Jan 28, 202217.9018.3017.7118.2518.25110,100
Jan 27, 202217.7517.8017.1717.1717.1792,300
Jan 26, 202218.3418.5417.6317.8017.80338,300
Jan 25, 202217.5617.9417.3017.6217.62186,200
Jan 24, 202216.2017.9815.9517.8517.85314,300
Jan 21, 202218.3318.5417.9318.2918.29239,400
Jan 20, 202220.0420.5320.0420.2420.24123,100
Jan 19, 202220.0020.1519.6719.6919.6956,000
Jan 18, 202219.7019.8519.5619.8019.8091,100
Jan 17, 202220.3320.3319.9020.0020.0075,000
Jan 14, 202220.1120.6820.1120.5120.5199,900
Jan 13, 202220.9220.9720.0820.2820.28102,800
Jan 12, 202220.8320.8720.5820.7820.7887,000
Jan 11, 202219.8620.5819.7820.4420.44147,700
Jan 10, 202219.1620.2219.0120.0820.08188,500
Jan 07, 202220.1920.2519.5220.1020.10173,300
Jan 06, 202220.7520.9920.6220.8620.8692,000
Jan 05, 202222.3722.5821.1821.2521.25298,700
Jan 04, 202222.6722.8821.9222.2922.29106,500
Dec 31, 202123.1423.1421.9022.0022.0077,300
Dec 30, 202122.9023.2022.7822.8022.8056,400
Dec 29, 202123.0323.3222.8522.9922.99106,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...