Canada markets open in 5 hours 47 minutes

The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.42-0.24 (-0.76%)
At close: 03:59PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202331.7031.7331.0431.4231.427,500
Feb 07, 202331.0531.7531.0531.6631.669,600
Feb 06, 202330.7131.6730.7031.4231.4216,300
Feb 03, 202331.9932.3931.5831.5831.5814,000
Feb 02, 202332.6432.8631.7732.2732.2714,800
Feb 01, 202331.0231.9830.8131.9831.9828,800
Jan 31, 202331.1331.6331.0031.2031.2047,700
Jan 30, 202331.0131.5730.4130.8030.8030,100
Jan 27, 202331.0831.8830.9431.0031.0020,400
Jan 26, 202331.0031.3530.8431.3531.3518,900
Jan 25, 202330.0030.9029.8030.7930.7915,500
Jan 24, 202330.9631.1830.6930.8230.828,200
Jan 23, 202330.0631.0830.0630.8730.8713,600
Jan 20, 202327.9730.0127.9729.8429.8414,200
Jan 19, 202327.0228.3727.0228.3728.3714,700
Jan 18, 202329.2029.4827.3927.6227.6219,800
Jan 17, 202329.0029.2028.4328.8728.879,800
Jan 16, 202327.4629.1027.4629.1029.1019,100
Jan 13, 202324.6425.8124.6125.8125.8118,200
Jan 12, 202323.5225.0023.3325.0025.0019,600
Jan 11, 202322.8824.0322.7923.0523.055,700
Jan 10, 202322.4922.8822.4922.8822.889,300
Jan 09, 202322.0222.8322.0122.3522.3515,500
Jan 06, 202321.3121.8121.2521.8021.8021,200
Jan 05, 202321.4521.7321.2521.5121.518,300
Jan 04, 202321.1021.3821.0421.2221.2210,300
Jan 03, 202321.2821.2820.9421.1021.107,500
Dec 30, 202220.5621.1020.3720.8420.8413,600
Dec 29, 202220.8521.1120.7220.7220.725,100
Dec 28, 202220.5921.5320.1520.8920.8945,300
Dec 23, 202221.2021.2021.0721.0821.087,500
Dec 22, 202221.5021.5020.8621.2821.2850,900
Dec 21, 202221.2321.5821.0521.4821.4822,700
Dec 20, 202220.7921.6620.7921.4121.4145,000
Dec 19, 202221.5021.6020.8620.8720.8715,800
Dec 16, 202221.8022.0821.3921.6721.6712,400
Dec 15, 202222.2522.5022.0222.3222.3224,500
Dec 14, 202222.4023.2122.2722.3622.3617,600
Dec 13, 202222.2622.8222.2622.3322.3316,100
Dec 12, 202221.9422.0021.4921.7321.7323,500
Dec 09, 202221.2322.2221.2322.1422.1419,500
Dec 08, 202221.0121.7221.0121.5621.5628,600
Dec 07, 202221.2721.2820.9721.0521.0525,700
Dec 06, 202221.1221.6321.0621.6321.6356,900
Dec 05, 202221.4621.5921.0621.2221.2215,100
Dec 02, 202221.0021.4221.0021.3021.3016,300
Dec 01, 202221.2621.3720.8921.0921.0972,800
Nov 30, 202220.7921.3920.7721.2621.2617,100
Nov 29, 202220.1620.7820.1620.4620.4610,700
Nov 28, 202220.2520.6619.6320.2320.2343,700
Nov 25, 202220.0520.6920.0320.6920.6929,400
Nov 24, 202220.2020.7019.9119.9119.917,000
Nov 23, 202219.8020.2819.7320.2320.2346,300
Nov 22, 202219.3219.7119.3219.6019.6043,400
Nov 21, 202220.0120.0919.0119.3219.3233,100
Nov 18, 202220.8220.8220.2020.4520.4512,300
Nov 17, 202219.6620.8019.6120.8020.8033,800
Nov 16, 202220.9220.9219.6719.8119.81184,000
Nov 15, 202220.6121.5520.6121.0321.0320,100
Nov 14, 202221.0021.0419.9620.2920.2952,100
Nov 11, 202222.1022.2920.8220.8220.82166,500
Nov 10, 202222.9523.3122.2623.2823.2884,800
Nov 09, 202223.7824.0721.9022.1422.14111,500
Nov 08, 202226.9427.5723.0224.7024.7099,500
Nov 07, 202227.6328.3827.6328.3828.389,000
Nov 04, 202228.0928.6027.7828.3928.3945,800
Nov 03, 202227.4527.8327.4527.7127.7111,200
Nov 02, 202227.5827.8927.4827.8127.817,600
Nov 01, 202228.2828.2827.6927.7827.781,400
Oct 31, 202227.7728.0527.5027.7027.707,600
Oct 28, 202228.3828.3827.7127.9227.925,900
Oct 27, 202228.0228.0927.6028.0928.0924,400
Oct 26, 202227.5028.3027.3727.9727.9736,800
Oct 25, 202226.3427.6226.3427.3027.3035,900
Oct 24, 202225.9526.5025.9526.4126.4113,100
Oct 21, 202226.0326.0925.8025.8525.857,400
Oct 20, 202226.1926.2125.9926.1526.157,200
Oct 19, 202226.2226.4526.1626.3326.337,900
Oct 18, 202226.6626.7826.1526.3226.329,300
Oct 17, 202226.7426.8126.5426.6226.626,500
Oct 14, 202226.7826.9526.2526.2526.2522,600
Oct 13, 202225.4526.5225.0726.3526.3529,000
Oct 12, 202225.9226.3625.8626.0026.0022,100
Oct 11, 202226.1126.5025.9326.1226.1224,500
Oct 07, 202226.8027.0026.3526.6226.6225,700
Oct 06, 202227.3827.5027.0127.3427.3416,800
Oct 05, 202226.8627.5026.5727.1727.1724,300
Oct 04, 202227.1027.6026.8227.2527.2510,800
Oct 03, 202226.7726.7725.9326.4326.4331,900
Sept 30, 202225.4627.2925.4626.7526.7532,500
Sept 29, 202226.4826.6625.6826.1726.179,400
Sept 28, 202225.9826.5725.8326.4826.4815,800
Sept 27, 202227.3227.5025.6325.8325.8356,000
Sept 26, 202225.3826.1925.3826.0826.0827,300
Sept 23, 202225.0525.6724.9825.3025.3041,900
Sept 22, 202224.7526.1524.7525.9325.9324,900
Sept 21, 202225.5026.1425.2825.4325.4328,400
Sept 20, 202225.0225.6124.9525.1325.1316,900
Sept 19, 202224.8525.8924.8525.8525.8510,800
Sept 16, 202225.9826.6325.5826.0626.0645,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...