Bitcoin ETF CAD (EBIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

17.85

-0.44

(-2.41%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec. 24, 2021	24.87	24.94	24.58	24.94	24.94	15,300
Dec. 23, 2021	23.64	24.98	23.63	24.77	24.77	116,800
Dec. 22, 2021	23.89	24.00	23.70	23.88	23.88	31,200
Dec. 21, 2021	23.86	23.98	23.72	23.82	23.82	58,200
Dec. 20, 2021	22.41	23.18	22.41	23.09	23.09	63,900
Dec. 17, 2021	22.76	23.01	22.14	22.59	22.59	113,300
Dec. 16, 2021	23.67	23.71	23.15	23.23	23.23	53,800
Dec. 15, 2021	23.29	24.12	22.83	24.02	24.02	229,400
Dec. 14, 2021	22.91	23.36	22.67	23.34	23.34	188,400
Dec. 13, 2021	23.29	23.29	22.20	22.66	22.66	248,100
Dec. 10, 2021	23.91	23.98	22.83	23.41	23.41	142,300
Dec. 09, 2021	23.67	23.67	22.85	22.99	22.99	101,600
Dec. 08, 2021	24.14	24.57	23.90	24.42	24.42	71,900
Dec. 07, 2021	24.58	24.98	24.10	24.25	24.25	122,500
Dec. 06, 2021	23.58	23.94	23.27	23.68	23.68	112,100
Dec. 03, 2021	27.50	27.50	25.15	26.11	26.11	461,500
Dec. 02, 2021	27.55	27.92	27.26	27.72	27.72	102,100
Dec. 01, 2021	28.31	28.61	27.59	27.68	27.68	195,900
Nov. 30, 2021	28.35	28.75	27.56	27.86	27.86	102,000
Nov. 29, 2021	27.72	28.57	27.61	28.14	28.14	98,800
Nov. 26, 2021	26.64	26.66	26.18	26.53	26.53	215,300
Nov. 25, 2021	28.29	28.59	28.20	28.34	28.34	53,200
Nov. 24, 2021	27.04	27.66	26.96	27.66	27.66	46,600
Nov. 23, 2021	27.54	27.90	27.42	27.88	27.88	108,500
Nov. 22, 2021	28.05	28.14	26.89	26.96	26.96	133,600
Nov. 19, 2021	27.68	28.03	27.64	27.81	27.81	111,300
Nov. 18, 2021	28.33	28.49	27.17	27.78	27.78	169,900
Nov. 17, 2021	28.81	29.10	28.45	28.96	28.96	60,000
Nov. 16, 2021	28.96	29.27	28.27	28.57	28.57	133,900
Nov. 15, 2021	31.01	31.05	30.26	30.43	30.43	90,100
Nov. 12, 2021	30.51	30.70	29.73	30.58	30.58	94,500
Nov. 11, 2021	30.95	31.37	30.91	31.03	31.03	55,500
Nov. 10, 2021	32.29	32.57	31.00	31.28	31.28	146,300
Nov. 09, 2021	32.09	32.22	31.39	31.90	31.90	94,200
Nov. 08, 2021	31.00	31.49	30.89	31.27	31.27	79,300
Nov. 05, 2021	29.19	29.32	28.75	28.96	28.96	65,800
Nov. 04, 2021	29.30	29.53	28.80	29.05	29.05	86,500
Nov. 03, 2021	29.61	29.88	28.61	29.68	29.68	130,900
Nov. 02, 2021	29.90	30.36	29.74	30.03	30.03	95,800
Nov. 01, 2021	29.18	29.25	28.34	28.91	28.91	67,900
Oct. 29, 2021	28.72	29.71	28.72	29.45	29.45	170,400
Oct. 28, 2021	29.03	29.10	27.23	28.88	28.88	244,300
Oct. 27, 2021	27.95	28.06	27.40	27.77	27.77	102,500
Oct. 26, 2021	29.41	29.61	29.11	29.22	29.22	101,500
Oct. 25, 2021	29.75	30.10	29.58	29.58	29.58	152,500
Oct. 22, 2021	29.85	29.85	28.32	28.76	28.76	204,900
Oct. 21, 2021	30.72	30.78	29.15	29.61	29.61	285,300
Oct. 20, 2021	30.34	31.47	30.27	31.12	31.12	218,300
Oct. 19, 2021	29.49	30.25	28.87	30.22	30.22	247,400
Oct. 18, 2021	28.93	29.34	28.76	28.91	28.91	188,300
Oct. 15, 2021	28.16	29.20	28.13	29.00	29.00	246,700
Oct. 14, 2021	27.18	27.35	26.79	27.29	27.29	97,000
Oct. 13, 2021	26.13	27.17	25.91	27.17	27.17	54,100
Oct. 12, 2021	27.17	27.27	26.25	26.28	26.28	155,000
Oct. 08, 2021	26.12	26.14	25.69	26.01	26.01	145,300
Oct. 07, 2021	25.94	26.24	25.59	25.78	25.78	94,200
Oct. 06, 2021	26.16	26.48	25.90	26.38	26.38	128,000
Oct. 05, 2021	23.94	24.63	23.78	24.52	24.52	108,800
Oct. 04, 2021	22.96	23.76	22.51	23.74	23.74	119,500
Oct. 01, 2021	22.79	23.16	22.56	23.09	23.09	216,600
Sep. 30, 2021	21.05	21.25	20.72	21.04	21.04	74,400
Sep. 29, 2021	20.37	20.51	19.98	20.01	20.01	48,700
Sep. 28, 2021	20.44	20.44	19.88	20.04	20.04	56,400
Sep. 27, 2021	21.07	21.18	20.63	20.70	20.70	69,700
Sep. 24, 2021	19.96	20.62	19.88	20.42	20.42	150,000
Sep. 23, 2021	21.11	21.65	21.06	21.60	21.60	82,800
Sep. 22, 2021	20.69	21.30	20.56	21.11	21.11	130,400
Sep. 21, 2021	21.02	21.13	20.29	20.54	20.54	97,000
Sep. 20, 2021	21.46	21.60	21.00	21.43	21.43	81,500
Sep. 17, 2021	22.84	23.17	22.74	23.06	23.06	50,400
Sep. 16, 2021	23.20	23.30	22.88	22.95	22.95	37,000
Sep. 15, 2021	23.03	23.35	22.99	23.21	23.21	74,800
Sep. 14, 2021	22.43	22.70	22.28	22.52	22.52	128,300
Sep. 13, 2021	21.60	22.61	20.97	21.62	21.62	152,000
Sep. 10, 2021	22.13	22.20	21.62	22.07	22.07	67,600
Sep. 09, 2021	22.80	22.82	22.45	22.49	22.49	43,900
Sep. 08, 2021	22.48	22.60	22.17	22.50	22.50	71,200
Sep. 07, 2021	24.52	24.52	20.75	22.70	22.70	346,500
Sep. 03, 2021	24.25	24.34	23.99	24.16	24.16	48,200
Sep. 02, 2021	24.10	24.22	23.57	23.58	23.58	56,200
Sep. 01, 2021	22.83	23.61	22.78	23.18	23.18	25,200
Aug. 31, 2021	22.97	23.26	22.67	22.82	22.82	39,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,571.30-50.09(-0.24%)

S&P 5004,410.13+12.19(+0.28%)

DOW34,364.50+99.13(+0.29%)

CAD/USD0.7910-0.0005(-0.06%)

CRUDE OIL83.60+0.29(+0.35%)

BTC-CAD45,805.06+1,493.10(+3.37%)

Bitcoin ETF CAD (EBIT.TO)

S&P/TSX
20,571.30
-50.09(-0.24%)

S&P 500
4,410.13
+12.19(+0.28%)

DOW
34,364.50
+99.13(+0.29%)

CAD/USD
0.7910
-0.0005(-0.06%)

CRUDE OIL
83.60
+0.29(+0.35%)

BTC-CAD
45,805.06
+1,493.10(+3.37%)