The Bitcoin Fund (QBTC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 81.08 | 82.66 | 81.08 | 82.06 | 82.06 | 13,175 |
| May 01, 2024 | 81.87 | 82.88 | 78.72 | 79.68 | 79.68 | 39,300 |
| Apr 30, 2024 | 85.63 | 85.65 | 83.00 | 83.00 | 83.00 | 14,500 |
| Apr 29, 2024 | 87.30 | 87.81 | 85.07 | 86.97 | 86.97 | 13,300 |
| Apr 26, 2024 | 88.65 | 90.50 | 88.00 | 88.51 | 88.51 | 12,800 |
| Apr 25, 2024 | 87.54 | 90.36 | 87.28 | 89.49 | 89.49 | 20,500 |
| Apr 24, 2024 | 91.77 | 92.40 | 88.92 | 89.05 | 89.05 | 11,600 |
| Apr 23, 2024 | 91.42 | 93.14 | 91.42 | 92.40 | 92.40 | 10,000 |
| Apr 22, 2024 | 91.51 | 92.53 | 91.14 | 92.05 | 92.05 | 14,200 |
| Apr 19, 2024 | 89.54 | 90.98 | 88.25 | 89.50 | 89.50 | 15,900 |
| Apr 18, 2024 | 85.58 | 89.75 | 85.58 | 87.71 | 87.71 | 24,700 |
| Apr 17, 2024 | 86.24 | 87.15 | 83.10 | 84.56 | 84.56 | 26,800 |
| Apr 16, 2024 | 88.46 | 89.48 | 85.30 | 87.42 | 87.42 | 38,800 |
| Apr 15, 2024 | 92.98 | 92.98 | 86.75 | 88.06 | 88.06 | 51,700 |
| Apr 12, 2024 | 95.76 | 95.83 | 90.60 | 92.55 | 92.55 | 47,500 |
| Apr 11, 2024 | 96.00 | 96.13 | 94.72 | 95.50 | 95.50 | 17,300 |
| Apr 10, 2024 | 92.51 | 95.41 | 91.38 | 95.18 | 95.18 | 23,000 |
| Apr 09, 2024 | 94.75 | 95.00 | 91.96 | 92.90 | 92.90 | 26,600 |
| Apr 08, 2024 | 95.92 | 97.17 | 95.58 | 95.83 | 95.83 | 34,300 |
| Apr 05, 2024 | 91.49 | 92.43 | 90.48 | 90.48 | 90.48 | 10,100 |
| Apr 04, 2024 | 91.94 | 93.28 | 90.25 | 92.04 | 92.04 | 18,700 |
| Apr 03, 2024 | 88.32 | 90.05 | 88.32 | 88.76 | 88.76 | 10,600 |
| Apr 02, 2024 | 90.00 | 90.00 | 86.70 | 89.25 | 89.25 | 26,400 |
| Apr 01, 2024 | 94.39 | 94.50 | 91.70 | 93.84 | 93.84 | 30,000 |
| Mar 28, 2024 | 93.38 | 95.35 | 93.38 | 94.61 | 94.61 | 24,800 |
| Mar 27, 2024 | 94.99 | 95.49 | 90.85 | 91.27 | 91.27 | 34,200 |
| Mar 26, 2024 | 94.15 | 94.30 | 92.01 | 93.02 | 93.02 | 28,600 |
| Mar 25, 2024 | 87.24 | 94.26 | 87.24 | 94.10 | 94.10 | 38,100 |
| Mar 22, 2024 | 84.96 | 85.38 | 82.55 | 85.32 | 85.32 | 31,400 |
| Mar 21, 2024 | 88.00 | 89.98 | 84.94 | 85.72 | 85.72 | 28,500 |
| Mar 20, 2024 | 82.70 | 85.45 | 80.99 | 85.12 | 85.12 | 49,800 |
| Mar 19, 2024 | 82.96 | 84.82 | 80.35 | 83.50 | 83.50 | 42,800 |
| Mar 18, 2024 | 88.98 | 88.98 | 85.94 | 86.79 | 86.79 | 23,600 |
| Mar 15, 2024 | 88.01 | 91.15 | 87.35 | 89.11 | 89.11 | 40,700 |
| Mar 14, 2024 | 93.98 | 94.45 | 89.30 | 90.30 | 90.30 | 62,200 |
| Mar 13, 2024 | 95.57 | 95.57 | 93.08 | 94.90 | 94.90 | 31,100 |
| Mar 12, 2024 | 94.01 | 95.50 | 90.47 | 93.15 | 93.15 | 64,400 |
| Mar 11, 2024 | 96.00 | 96.00 | 93.47 | 94.37 | 94.37 | 51,000 |
| Mar 08, 2024 | 89.49 | 92.00 | 87.63 | 91.24 | 91.24 | 53,500 |
| Mar 07, 2024 | 88.03 | 89.34 | 87.45 | 88.30 | 88.30 | 37,000 |
| Mar 06, 2024 | 88.74 | 89.80 | 86.35 | 88.42 | 88.42 | 49,800 |
| Mar 05, 2024 | 92.76 | 94.35 | 80.39 | 82.90 | 82.90 | 140,600 |
| Mar 04, 2024 | 90.00 | 92.17 | 90.00 | 91.73 | 91.73 | 71,800 |
| Mar 01, 2024 | 86.72 | 86.72 | 84.18 | 86.40 | 86.40 | 28,100 |
| Feb 29, 2024 | 87.29 | 88.00 | 84.61 | 86.48 | 86.48 | 63,000 |
| Feb 28, 2024 | 81.50 | 88.00 | 81.50 | 82.61 | 82.61 | 98,000 |
| Feb 27, 2024 | 77.11 | 78.90 | 77.11 | 77.91 | 77.91 | 35,200 |
| Feb 26, 2024 | 69.18 | 75.00 | 69.18 | 74.68 | 74.68 | 42,000 |
| Feb 23, 2024 | 69.22 | 70.00 | 69.17 | 69.65 | 69.65 | 14,500 |
| Feb 22, 2024 | 69.55 | 70.75 | 69.55 | 70.41 | 70.41 | 10,500 |
| Feb 21, 2024 | 69.13 | 70.01 | 69.05 | 69.27 | 69.27 | 11,000 |
| Feb 20, 2024 | 71.43 | 71.43 | 69.38 | 70.89 | 70.89 | 18,200 |
| Feb 16, 2024 | 71.79 | 71.90 | 70.25 | 70.78 | 70.78 | 22,600 |
| Feb 15, 2024 | 71.02 | 72.09 | 70.21 | 70.71 | 70.71 | 24,600 |
| Feb 14, 2024 | 70.00 | 71.23 | 69.91 | 70.87 | 70.87 | 33,700 |
| Feb 13, 2024 | 66.66 | 67.88 | 65.72 | 67.32 | 67.32 | 23,600 |
| Feb 12, 2024 | 64.32 | 68.49 | 64.32 | 67.90 | 67.90 | 33,100 |
| Feb 09, 2024 | 63.01 | 65.45 | 62.91 | 64.29 | 64.29 | 25,600 |
| Feb 08, 2024 | 61.52 | 62.28 | 61.01 | 61.70 | 61.70 | 32,600 |
| Feb 07, 2024 | 57.87 | 59.75 | 57.87 | 59.67 | 59.67 | 12,100 |
| Feb 06, 2024 | 58.48 | 59.77 | 58.48 | 58.58 | 58.58 | 5,000 |
| Feb 05, 2024 | 57.99 | 58.62 | 57.03 | 57.97 | 57.97 | 14,000 |
| Feb 02, 2024 | 57.41 | 58.76 | 57.41 | 57.87 | 57.87 | 11,800 |
| Feb 01, 2024 | 57.41 | 58.70 | 57.09 | 58.23 | 58.23 | 19,300 |
| Jan 31, 2024 | 56.57 | 58.89 | 56.57 | 57.64 | 57.64 | 17,700 |
| Jan 30, 2024 | 58.80 | 58.80 | 58.20 | 58.73 | 58.73 | 18,300 |
| Jan 29, 2024 | 56.99 | 58.33 | 56.08 | 57.94 | 57.94 | 28,400 |
| Jan 26, 2024 | 55.95 | 57.25 | 55.72 | 56.62 | 56.62 | 21,200 |
| Jan 25, 2024 | 54.69 | 54.69 | 53.62 | 54.09 | 54.09 | 18,700 |
| Jan 24, 2024 | 53.81 | 54.29 | 53.38 | 53.76 | 53.76 | 12,100 |
| Jan 23, 2024 | 52.60 | 53.52 | 52.00 | 52.61 | 52.61 | 25,800 |
| Jan 22, 2024 | 54.02 | 55.11 | 53.26 | 54.05 | 54.05 | 22,400 |
| Jan 19, 2024 | 55.61 | 56.98 | 54.24 | 56.00 | 56.00 | 23,600 |
| Jan 18, 2024 | 56.92 | 58.19 | 55.34 | 55.80 | 55.80 | 40,800 |
| Jan 17, 2024 | 57.85 | 58.24 | 57.07 | 57.33 | 57.33 | 9,500 |
| Jan 16, 2024 | 56.61 | 58.50 | 56.61 | 58.06 | 58.06 | 22,000 |
| Jan 15, 2024 | 58.26 | 58.26 | 56.77 | 57.60 | 57.60 | 13,100 |
| Jan 12, 2024 | 62.75 | 63.00 | 58.04 | 58.79 | 58.79 | 32,400 |
| Jan 11, 2024 | 64.35 | 66.54 | 62.52 | 63.40 | 63.40 | 61,400 |
| Jan 10, 2024 | 61.21 | 63.47 | 61.15 | 63.47 | 63.47 | 22,800 |
| Jan 09, 2024 | 63.30 | 64.00 | 63.10 | 63.50 | 63.50 | 22,700 |
| Jan 08, 2024 | 60.78 | 63.63 | 60.78 | 63.03 | 63.03 | 41,500 |
| Jan 05, 2024 | 59.94 | 60.25 | 59.33 | 59.91 | 59.91 | 14,200 |
| Jan 04, 2024 | 59.31 | 60.87 | 59.30 | 60.38 | 60.38 | 14,900 |
| Jan 03, 2024 | 57.73 | 59.93 | 56.85 | 59.16 | 59.16 | 20,000 |
| Jan 02, 2024 | 61.08 | 61.53 | 60.25 | 60.61 | 60.61 | 58,900 |
| Dec 29, 2023 | 57.72 | 57.94 | 55.25 | 56.32 | 56.32 | 11,600 |
| Dec 28, 2023 | 56.52 | 57.69 | 56.51 | 57.63 | 57.63 | 14,400 |
| Dec 27, 2023 | 58.25 | 58.30 | 56.80 | 58.30 | 58.30 | 16,100 |
| Dec 22, 2023 | 58.88 | 58.88 | 58.13 | 58.30 | 58.30 | 9,500 |
| Dec 21, 2023 | 58.30 | 58.89 | 58.04 | 58.50 | 58.50 | 21,700 |
| Dec 20, 2023 | 58.03 | 59.10 | 58.03 | 58.29 | 58.29 | 24,800 |
| Dec 19, 2023 | 57.52 | 57.89 | 56.13 | 56.42 | 56.42 | 14,300 |
| Dec 18, 2023 | 57.00 | 57.00 | 55.77 | 56.80 | 56.80 | 9,100 |
| Dec 15, 2023 | 57.25 | 57.25 | 56.49 | 57.24 | 57.24 | 5,100 |
| Dec 14, 2023 | 58.99 | 59.00 | 58.00 | 58.62 | 58.62 | 9,500 |
| Dec 13, 2023 | 56.36 | 59.03 | 56.36 | 58.91 | 58.91 | 9,400 |
| Dec 12, 2023 | 55.57 | 56.81 | 55.57 | 56.17 | 56.17 | 10,700 |
| Dec 11, 2023 | 58.97 | 58.97 | 54.50 | 55.00 | 55.00 | 29,400 |
| Dec 08, 2023 | 58.75 | 60.65 | 58.75 | 60.37 | 60.37 | 14,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.