Canada markets open in 31 minutes

Fidelity Advantage Bitcoin ETFTM (FBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.98+0.98 (+3.77%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.7127.0526.5726.9826.9844,400
May 01, 202426.3427.0125.8726.0026.0070,400
Apr 30, 202427.8628.0026.9527.0327.03104,300
Apr 29, 202428.3728.5828.0128.5628.5698,300
Apr 26, 202428.9729.3728.7928.9228.9214,400
Apr 25, 202428.7929.3828.7929.3129.3143,900
Apr 24, 202430.0730.1428.9829.0729.0762,700
Apr 23, 202430.1130.4130.1130.1730.1717,400
Apr 22, 202430.1830.4330.0030.3130.3148,100
Apr 19, 202429.5929.7529.1029.4029.4039,500
Apr 18, 202428.5029.2928.4229.0729.0759,900
Apr 17, 202428.6128.7527.4427.9127.9180,000
Apr 16, 202429.0029.0028.3028.8128.8145,700
Apr 15, 202430.2730.3428.5829.0329.0373,500
Apr 12, 202432.0832.0829.8530.6230.6289,100
Apr 11, 202432.1232.2131.7032.0732.0729,500
Apr 10, 202430.6531.8630.6531.7631.7643,200
Apr 09, 202431.8431.9530.8031.1231.1252,300
Apr 08, 202432.5232.5232.1532.3632.3639,100
Apr 05, 202430.3330.8030.3330.4530.4528,800
Apr 04, 202430.1131.0930.1130.8530.8545,100
Apr 03, 202429.7030.0429.5029.6629.6655,600
Apr 02, 202429.2729.8729.1229.7629.7681,900
Apr 01, 202431.7431.7430.8031.4631.4665,800
Mar 28, 202432.0732.2431.7032.0032.0055,100
Mar 27, 202432.4232.4430.8930.9730.9783,400
Mar 26, 202431.9331.9931.3331.3431.3468,100
Mar 25, 202430.2432.1030.2432.0932.0995,200
Mar 22, 202428.9629.0028.3228.9328.9372,700
Mar 21, 202430.4030.4029.2029.3429.34101,200
Mar 20, 202428.6629.5628.0029.4529.4572,700
Mar 19, 202428.8329.5228.1129.0029.0087,200
Mar 18, 202430.5930.8029.9530.1130.1175,900
Mar 15, 202430.5031.7730.3331.1131.1199,800
Mar 14, 202432.5732.5830.9031.5131.51122,700
Mar 13, 202432.5932.9432.3332.9432.9492,700
Mar 12, 202432.4732.8331.0032.0932.09121,000
Mar 11, 202432.4932.6832.1032.3432.34117,500
Mar 08, 202430.4931.4029.7031.0631.06110,800
Mar 07, 202430.2230.5029.9930.3830.3885,900
Mar 06, 202430.1730.3729.3830.2130.21112,500
Mar 05, 202430.5731.1727.0027.9627.96335,600
Mar 04, 202429.5530.6929.5330.5630.56197,900
Mar 01, 202428.2328.5027.6028.4828.4893,300
Feb 29, 202428.5728.7027.2528.0728.07185,600
Feb 28, 202427.2029.0026.5627.2027.20274,700
Feb 27, 202425.5725.8925.3925.6825.6890,300
Feb 26, 202423.1124.7023.1124.5424.5478,400
Feb 23, 202422.9722.9922.7622.9522.9531,400
Feb 22, 202422.9623.3522.9223.3523.35104,700
Feb 21, 202422.9023.0922.7722.9022.9033,800
Feb 20, 202423.5123.5122.8823.5023.5054,700
Feb 16, 202423.4723.5023.2023.3023.3036,300
Feb 15, 202423.6123.7323.1223.3523.35100,400
Feb 14, 202423.3423.5223.1423.5223.52100,800
Feb 13, 202422.0522.3521.8522.3222.3268,100
Feb 12, 202421.5822.4921.5822.4822.4893,900
Feb 09, 202421.0421.5820.9221.3121.3175,700
Feb 08, 202420.2220.4120.1420.3820.3850,800
Feb 07, 202419.3519.8119.2519.7719.7717,900
Feb 06, 202419.3019.4419.2919.3519.3535,300
Feb 05, 202419.4919.4919.0819.1119.1111,800
Feb 02, 202419.1219.4319.1219.2119.2128,500
Feb 01, 202418.9819.2218.9219.1719.1780,200
Jan 31, 202419.0419.4819.0119.0219.0242,500
Jan 30, 202419.4219.5119.3419.4319.4326,100
Jan 29, 202418.7919.3718.7119.2719.2790,700
Jan 26, 202418.4218.9018.4118.7918.7946,500
Jan 25, 202418.1818.1817.7717.7717.7739,000
Jan 24, 202417.8718.0217.7817.8917.8941,500
Jan 23, 202417.4017.7317.3017.5417.5431,900
Jan 22, 202418.1618.2417.6618.0118.0188,000
Jan 19, 202418.4118.8018.0618.5018.5091,500
Jan 18, 202419.1419.2018.2218.3118.3132,700
Jan 17, 202419.1819.3019.0019.2019.2057,100
Jan 16, 202419.2219.4818.9119.4219.42305,100
Jan 15, 202418.9919.3818.8719.2319.2387,500
Jan 12, 202420.4320.4319.2619.4819.48143,000
Jan 11, 202421.4521.8920.4020.7220.72122,600
Jan 10, 202420.2220.7619.9920.6520.65144,100
Jan 09, 202420.8420.9820.7320.8820.8870,200
Jan 08, 202420.0721.0319.9420.8820.8876,200
Jan 05, 202419.5019.7519.2319.6019.6042,400
Jan 04, 202419.3019.9419.2919.6619.6638,700
Jan 03, 202418.8019.3618.7719.0519.0538,500
Jan 02, 202420.6020.6119.8919.8919.8947,700
Dec 29, 202319.0819.1018.4418.7318.733,200
Dec 28, 202318.8418.8418.6718.8418.8430,800
Dec 27, 202318.8719.1818.8519.1719.1727,900
Dec 22, 202319.2019.4719.2019.2719.2714,300
Dec 21, 202319.4519.5019.2319.4019.407,100
Dec 20, 202319.5519.6419.3019.4219.4217,400
Dec 19, 202319.0419.0418.6218.7918.797,900
Dec 18, 202318.5018.7718.4018.7318.7322,700
Dec 15, 202318.7918.8718.6318.8518.8514,100
Dec 14, 202319.1119.3418.9419.2319.2329,900
Dec 13, 202318.6919.3618.6919.3619.3612,300
Dec 12, 202318.8618.9118.4918.7018.7011,200
Dec 11, 202318.9519.0218.2418.4918.4950,500
Dec 08, 202319.7720.1419.7720.1420.1439,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...