Canada markets closed

The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
48.31+0.85 (+1.79%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 202148.7948.8347.2048.3148.3133,400
Jun. 10, 202148.0949.2546.8047.4647.4642,700
Jun. 09, 202144.1647.3944.1646.7546.7593,500
Jun. 08, 202142.8543.2540.1142.4342.43129,500
Jun. 07, 202148.2948.2945.8746.0046.0049,000
Jun. 04, 202147.0048.7846.3948.2448.2439,000
Jun. 03, 202149.6049.9049.0049.3749.3748,600
Jun. 02, 202147.0048.7747.0048.3448.3488,100
Jun. 01, 202146.5447.7645.7046.1446.1447,200
May 31, 202148.5049.3746.5046.7846.7848,400
May 28, 202149.8150.1647.3147.8547.85102,300
May 27, 202152.0853.2051.0951.6651.6667,500
May 26, 202152.0052.0950.4651.2051.2088,500
May 25, 202150.0750.7949.1049.7049.70123,800
May 21, 202154.2855.6047.5148.3648.36189,500
May 20, 202156.0356.9551.1553.8753.87179,100
May 19, 202143.0054.0143.0052.2652.26259,600
May 18, 202157.5058.6956.2357.2157.21142,600
May 17, 202160.0061.4555.7558.0658.06204,900
May 14, 202166.7568.4166.7567.0267.0250,600
May 13, 202167.4967.7461.6565.2365.23249,700
May 12, 202174.0475.0870.5073.1573.15114,300
May 11, 202171.8075.5070.5075.0075.0073,000
May 10, 202176.6076.9773.2773.4973.49102,900
May 07, 202176.0077.1575.0576.6076.60117,200
May 06, 202176.3077.4273.1375.2575.2566,700
May 05, 202174.0977.4974.0976.2876.28111,700
May 04, 202174.9575.0071.2772.9172.91149,000
May 03, 202178.4578.5076.2976.7976.7953,000
Apr. 30, 202172.5777.3072.5777.0377.03121,700
Apr. 29, 202172.6272.6270.1070.6270.6271,200
Apr. 28, 202174.9574.9572.8073.9673.9671,800
Apr. 27, 202172.9974.6072.9373.8873.88101,200
Apr. 26, 202173.2574.0071.1972.7872.7878,100
Apr. 23, 202165.1169.7764.5069.6669.66168,900
Apr. 22, 202175.4176.0070.0570.5970.59263,100
Apr. 21, 202178.3978.3976.4076.4276.4272,900
Apr. 20, 202177.0079.6575.8079.1979.1980,500
Apr. 19, 202178.0079.3175.1577.9377.93144,700
Apr. 16, 202185.0085.6683.4484.2384.2365,800
Apr. 15, 202187.0187.6986.4787.4987.4969,400
Apr. 14, 202189.2589.5084.5085.0585.05127,600
Apr. 13, 202186.2388.1786.0087.1687.1696,100
Apr. 12, 202181.9783.0081.9082.8282.82140,200
Apr. 09, 202180.7080.7079.2080.0180.0127,500
Apr. 08, 202180.0080.3778.4779.6279.6258,500
Apr. 07, 202178.5079.0876.0076.6276.6298,800
Apr. 06, 202181.6581.9078.5679.9179.9166,000
Apr. 05, 202179.7281.8579.1481.7681.7670,700
Apr. 01, 202182.3382.3679.2580.5780.5763,600
Mar. 31, 202179.4281.8779.0081.2481.2486,800
Mar. 30, 202180.7081.3279.4879.9079.9070,600
Mar. 29, 202177.1979.0077.1978.9378.93126,000
Mar. 26, 202172.5673.8372.0573.1673.1649,400
Mar. 25, 202170.5872.2268.4771.1971.19126,300
Mar. 24, 202177.0078.0675.0075.0975.0949,100
Mar. 23, 202175.0076.7774.7575.0075.0064,400
Mar. 22, 202177.9778.9075.7275.8475.8483,900
Mar. 19, 202179.7080.4978.4279.2079.2070,800
Mar. 18, 202177.3981.7777.3977.7277.72131,400
Mar. 17, 202174.2178.6673.4578.4878.48193,900
Mar. 16, 202174.5076.3874.0074.1874.18147,800
Mar. 15, 202176.7878.0575.6576.7476.7495,600
Mar. 12, 202176.9678.5575.7676.5176.51101,300
Mar. 11, 202178.2978.9176.1578.5878.58122,400
Mar. 10, 202174.9578.7374.8077.2777.27252,200
Mar. 09, 202171.8174.1771.8173.8173.81211,400
Mar. 08, 202168.0070.0067.6669.6969.69157,100
Mar. 05, 202164.1866.4262.4666.0066.00186,400
Mar. 04, 202167.5168.2563.8064.1364.13166,700
Mar. 03, 202166.0569.7266.0568.8068.80204,300
Mar. 02, 202166.5567.3064.0064.5464.5487,000
Mar. 01, 202163.7068.0063.6966.2066.20161,000
Feb. 26, 202162.0063.8460.5062.4462.44178,300
Feb. 25, 202165.6767.0762.7064.2264.22202,300
Feb. 24, 202163.0165.0062.0064.1164.11221,300
Feb. 23, 202164.0965.7059.0061.3061.30407,100
Feb. 22, 202164.2271.9264.0069.6269.62537,700
Feb. 19, 202170.0372.3368.5069.8669.86798,900
Feb. 18, 202174.5974.5966.6970.4970.49557,300
Feb. 17, 202173.9075.0072.1275.0075.00381,800
Feb. 16, 202170.0472.1569.6270.8170.81358,000
Feb. 12, 202167.4968.6765.5668.5368.53207,600
Feb. 11, 202168.5569.9066.5167.3567.35365,100
Feb. 10, 202167.0067.1762.0665.1565.15380,000
Feb. 09, 202169.4270.0067.7669.2569.25487,500
Feb. 08, 202162.8565.2061.5465.1565.15572,200
Feb. 05, 202156.1056.6054.5555.4555.45182,000
Feb. 04, 202155.5555.7753.5855.4355.43250,700
Feb. 03, 202154.0154.8953.5554.8854.88238,300
Feb. 02, 202151.2653.1550.5152.6952.69247,000
Feb. 01, 202150.7850.7848.0250.1050.10209,700
Jan. 29, 202156.0056.3848.0849.8549.85590,700
Jan. 28, 202145.4548.5045.4548.1348.13208,800
Jan. 27, 202143.4545.4140.2745.4145.41417,000
Jan. 26, 202146.5047.3645.2645.5945.59229,500
Jan. 25, 202152.2052.7048.5148.9048.90340,900
Jan. 22, 202148.8349.7747.3448.9548.95423,600
Jan. 21, 202147.5348.2443.1746.7846.78748,300
Jan. 20, 202153.5054.0048.0652.1252.12468,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...