Canada markets close in 1 hour 43 minutes

Bitcoin ETF (EBIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.52+0.22 (+1.95%)
As of 02:17PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202211.7711.8511.5211.5211.5264,158
Aug 10, 202211.6011.6011.2311.3011.30112,700
Aug 09, 202211.2311.2311.0111.1011.10123,600
Aug 08, 202211.6111.6411.4511.5211.5261,500
Aug 05, 202211.1711.2911.0111.0911.0978,000
Aug 04, 202211.0311.1110.7810.8010.80105,500
Aug 03, 202211.2011.3211.1911.2911.2955,500
Aug 02, 202210.9811.2610.9411.0511.0556,700
Jul 29, 202211.3311.6211.2811.4511.4581,400
Jul 28, 202211.1111.5610.9711.4111.41245,300
Jul 27, 202210.2811.0510.2810.9310.93205,100
Jul 26, 202210.0910.1410.0010.1110.1157,100
Jul 25, 202210.5610.5810.3810.5210.5233,600
Jul 22, 202211.3611.4110.9210.9310.93125,200
Jul 21, 202210.9611.1910.8511.1911.19102,200
Jul 20, 202211.5111.6911.3311.4211.4293,700
Jul 19, 202210.8211.4210.6911.2711.27384,900
Jul 18, 202210.8011.0010.4110.5110.51221,600
Jul 15, 202210.2310.3310.1210.3310.3353,900
Jul 14, 20229.7410.259.7110.1210.12220,800
Jul 13, 20229.309.699.259.539.53202,100
Jul 12, 20229.709.759.419.449.44350,200
Jul 11, 202210.0410.099.899.989.9889,300
Jul 08, 202210.4110.6710.3110.5710.57115,800
Jul 07, 20229.9510.629.9510.6210.62225,300
Jul 06, 20229.839.979.789.919.91150,100
Jul 05, 20229.439.999.419.969.96501,000
Jul 04, 20229.509.709.409.569.56114,600
Jun 30, 20229.299.299.049.099.09217,700
Jun 29, 20229.699.789.619.769.76228,400
Jun 28, 202210.1110.159.759.779.77241,800
Jun 27, 202210.2710.279.9010.0710.07174,500
Jun 24, 202210.3010.3810.0710.2510.25279,700
Jun 23, 20229.9910.189.8310.1710.17217,600
Jun 22, 20229.9510.129.629.769.76359,800
Jun 21, 202210.2610.5010.1110.1110.11366,200
Jun 20, 202210.0510.259.689.799.79207,600
Jun 17, 202210.0510.209.9710.0010.00121,200
Jun 16, 202210.3110.3810.0910.1010.10151,400
Jun 15, 202210.4110.859.8610.4410.44830,300
Jun 14, 202210.9511.0410.6610.7610.76189,800
Jun 13, 202211.3411.6010.9211.2011.20264,800
Jun 10, 202214.1114.2213.8513.8713.87366,300
Jun 09, 202214.2414.4614.1714.2814.28125,400
Jun 08, 202214.2614.5014.1114.2114.21158,900
Jun 07, 202213.9814.7613.9014.6114.61224,800
Jun 06, 202214.7914.9614.6614.8414.8499,800
Jun 03, 202213.9514.0213.8113.9813.98164,200
Jun 02, 202214.1714.3514.1014.2814.28166,800
Jun 01, 202215.1015.1014.2014.2914.29279,800
May 31, 202215.1215.3514.8115.0215.02180,700
May 30, 202214.4514.6614.4314.5514.5557,800
May 27, 202213.9514.0413.5113.7913.79261,000
May 26, 202213.6514.2913.6414.0814.08207,500
May 25, 202214.2114.4414.1914.2214.22139,500
May 24, 202214.0514.2813.8114.1314.13146,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...