Canada markets open in 4 hours 25 minutes

Bitcoin ETF CAD (EBIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.92+0.29 (+0.92%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202431.2732.0531.1931.9231.9245,700
Apr 24, 202432.7232.7731.5831.6331.6349,300
Apr 23, 202432.7533.1132.7132.7932.7944,200
Apr 22, 202432.8533.0632.6333.0133.0159,500
Apr 19, 202432.2032.3531.6532.0032.00120,900
Apr 18, 202431.0631.8830.8631.6331.6357,800
Apr 17, 202431.1231.3729.8330.3330.33124,800
Apr 16, 202431.5231.6130.8331.3831.3874,700
Apr 15, 202432.9533.0031.1831.5931.5958,200
Apr 12, 202434.8934.9032.4733.2833.28279,200
Apr 11, 202434.9335.0034.5034.8734.8728,300
Apr 10, 202433.4234.6633.3334.6634.6672,600
Apr 09, 202434.6734.7033.6133.8633.8660,800
Apr 08, 202435.3135.4035.0035.2335.2390,100
Apr 05, 202433.0233.7233.0233.1233.1246,900
Apr 04, 202432.8033.9232.7333.5833.5861,500
Apr 03, 202432.2632.7432.0632.2232.2234,000
Apr 02, 202431.8232.5031.7032.4632.4686,900
Apr 01, 202434.3734.4033.5434.3034.3066,400
Mar 28, 202434.3335.0834.3334.7134.71133,100
Mar 27, 202435.2635.2633.6033.7733.7791,400
Mar 26, 202434.7734.7934.0934.1334.1376,200
Mar 25, 202432.8834.9632.8834.9034.9064,200
Mar 22, 202431.6531.6530.7831.4931.4966,200
Mar 21, 202433.0633.0731.8031.8031.8063,500
Mar 20, 202431.1832.2030.4532.0632.06124,800
Mar 19, 202431.3632.2030.6731.6131.6190,500
Mar 18, 202433.3033.5732.6632.7932.7977,100
Mar 15, 202433.2134.5533.0633.8133.81119,600
Mar 14, 202435.4635.4633.5433.9133.91129,800
Mar 13, 202435.5035.8734.9935.8735.8783,500
Mar 12, 202435.3635.7533.5534.9334.93131,700
Mar 11, 202435.2835.6034.8735.2135.21124,900
Mar 08, 202433.2134.3632.3033.8433.84142,000
Mar 07, 202432.9333.2532.5733.0233.0278,900
Mar 06, 202432.9433.1032.1132.8032.80131,700
Mar 05, 202433.3634.1029.2130.4430.44404,700
Mar 04, 202432.1233.4232.1233.3533.35134,000
Mar 01, 202430.7631.0630.0631.0231.0290,700
Feb 29, 202431.1331.2929.7030.5130.51195,500
Feb 28, 202429.6131.6729.0729.6329.63367,800
Feb 27, 202427.8128.2027.6327.9827.9868,200
Feb 26, 202425.1526.8825.1526.6826.6863,500
Feb 23, 202425.0525.0524.7925.0325.0366,400
Feb 22, 202424.9925.4524.9925.4125.4166,300
Feb 21, 202424.9525.1524.6824.8024.8050,600
Feb 20, 202425.6425.6424.9625.4725.4754,400
Feb 16, 202425.5525.6625.2725.3525.3571,700
Feb 15, 202425.6925.8725.2525.2925.2974,800
Feb 14, 202425.3725.5925.1825.3825.38130,700
Feb 13, 202424.0224.3023.8024.2924.2924,300
Feb 12, 202423.4824.5323.4824.4624.4682,600
Feb 09, 202422.8723.5022.8223.2023.20106,700
Feb 08, 202422.0022.2421.9322.1722.1797,700
Feb 07, 202421.0521.6121.0021.5221.5247,100
Feb 06, 202421.0521.2021.0221.0321.0357,100
Feb 05, 202421.2421.2420.7620.9420.9426,500
Feb 02, 202420.8521.1920.8120.9420.9417,100
Feb 01, 202420.7020.9720.6220.9020.9022,400
Jan 31, 202420.7521.2020.6920.7220.7256,000
Jan 30, 202421.1821.2521.0821.2021.2027,800
Jan 29, 202420.5921.1120.4120.9920.9952,200
Jan 26, 202420.0420.6020.0420.4720.4772,500
Jan 25, 202419.5819.6119.3519.4319.4330,700
Jan 24, 202419.4419.6119.3819.3819.3822,500
Jan 23, 202418.9619.3618.8219.1319.1358,900
Jan 22, 202419.8119.8819.2819.5919.5961,000
Jan 19, 202420.0820.5219.6720.2120.2145,900
Jan 18, 202420.8620.9619.8819.9819.9860,900
Jan 17, 202420.9121.0020.7020.9320.9321,800
Jan 16, 202420.9121.2220.6021.1121.1132,300
Jan 15, 202420.7221.1020.5720.9120.9149,000
Jan 12, 202422.2922.2921.0421.2821.28112,900
Jan 11, 202423.2523.9022.2522.4922.49191,400
Jan 10, 202422.0622.7021.7922.4522.45226,600
Jan 09, 202422.7422.8822.6022.7122.7191,300
Jan 08, 202421.9322.9521.7622.6622.66137,100
Jan 05, 202421.2621.5720.9221.3921.3966,300
Jan 04, 202421.0521.7321.0021.4321.4346,800
Jan 03, 202420.5021.1020.4220.7520.7579,700
Jan 02, 202422.0322.2721.6821.6921.6968,800
Dec 29, 202320.8020.8119.9520.4120.4159,000
Dec 28, 202320.6420.6420.3320.4420.4416,900
Dec 27, 202320.5920.9220.5520.9120.9161,200
Dec 22, 202321.0221.2020.9821.0721.0722,500
Dec 21, 202321.2321.2621.0021.1721.1736,100
Dec 20, 202321.3421.4721.0021.1421.1423,600
Dec 19, 202320.7420.7420.3020.4320.4326,200
Dec 18, 202320.1520.4720.0520.3920.3926,400
Dec 15, 202320.5620.5620.3020.5320.5323,000
Dec 14, 202320.8121.1420.6520.9320.9337,400
Dec 13, 202320.3621.0820.3621.0821.0828,200
Dec 12, 202320.5720.6520.1320.3720.3726,500
Dec 11, 202320.6420.7519.8320.1220.1276,000
Dec 08, 202321.5721.9521.5721.9521.9536,800
Dec 07, 202321.4821.7421.2821.4121.4179,200
Dec 06, 202321.8221.8221.5621.6521.6527,600
Dec 05, 202320.7621.7720.7621.6721.67136,700
Dec 04, 202320.4520.6720.2820.5820.5897,300
Dec 01, 202318.8819.1218.8719.0519.0526,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...