Canada Markets open in 7 hrs 48 mins

The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.09-0.17 (-0.80%)
At close: 03:56PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 2022------
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, 202222.1022.2920.8220.8220.82165,700
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
Sept 15, 202225.5226.2925.5226.0826.0817,400
Sept 14, 202226.6626.7925.5825.8425.8418,500
Sept 13, 202227.8228.0626.3226.5526.5519,600
Sept 12, 202228.2129.2428.2129.0329.0320,400
Sept 09, 202226.7827.7526.7527.5627.5617,800
Sept 08, 202225.1325.3325.0425.1525.153,900
Sept 07, 202225.5925.5924.6724.7524.7513,600
Sept 06, 202225.7125.8824.5024.5224.5223,400
Sept 02, 202226.4926.5025.8125.9125.914,800
Sept 01, 202226.0026.1025.4525.8125.8110,500
Aug 31, 202226.5026.5925.7726.1526.154,900
Aug 30, 202225.8126.3025.5025.9725.976,300
Aug 29, 202225.9126.2325.6025.8025.8068,400
Aug 26, 202227.7727.7726.3126.6626.6689,100
Aug 25, 202227.7027.7027.4527.5527.5512,200
Aug 24, 202227.5727.9527.4527.7527.756,200
Aug 23, 202227.3027.7027.3027.4527.4511,000
Aug 22, 202227.0027.5526.9527.1027.1020,800
Aug 19, 202227.7827.8027.2827.6327.6319,800
Aug 18, 202229.9930.1029.9130.0430.041,900
Aug 17, 202230.3430.3429.6629.9529.9522,700
Aug 16, 202230.7430.7430.2230.4430.447,800
Aug 15, 202230.8831.1730.6430.8730.8723,700
Aug 12, 202230.1430.9130.1430.7130.7115,000
Aug 11, 202231.6531.6530.5830.8330.8360,200
Aug 10, 202230.8430.8429.7630.0430.0441,200
Aug 09, 202229.8029.8029.1329.3629.369,300
Aug 08, 202230.8530.9130.4330.4330.4313,600
Aug 05, 202229.8230.0829.2429.4029.4016,700
Aug 04, 202229.3229.6428.6728.6728.6710,700
Aug 03, 202229.8030.2129.7530.1430.149,900
Aug 02, 202229.3329.9929.1629.4429.4415,400
Jul 29, 202230.3231.0730.2030.5930.5933,100
Jul 28, 202229.6930.9029.2330.3230.3244,400
Jul 27, 202227.3529.4627.3529.1129.1149,500
Jul 26, 202226.9427.1426.7226.8826.8864,500
Jul 25, 202228.7228.7327.7328.0128.0128,300
Jul 22, 202230.2530.5729.1129.1129.1130,500
Jul 21, 202229.4529.8928.8329.8929.8918,300
Jul 20, 202230.8631.2430.3430.4030.4062,000
Jul 19, 202228.9730.4828.6230.1030.1031,300
Jul 18, 202228.7529.3827.8327.9627.9655,200
Jul 15, 202227.2427.4626.9127.3627.3617,400
Jul 14, 202225.5127.2825.5127.0027.0052,100
Jul 13, 202225.0025.9024.9625.5125.5127,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...