Canada markets closed

The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.41+1.14 (+1.65%)
At close: 03:59PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202469.1370.7569.5570.4170.4110,470
Feb 21, 202469.1370.0169.0569.2769.2711,000
Feb 20, 202471.4371.4369.3870.8970.8918,200
Feb 16, 202471.7971.9070.2570.7870.7822,600
Feb 15, 202471.0272.0970.2170.7170.7124,600
Feb 14, 202470.0071.2369.9170.8770.8733,700
Feb 13, 202466.6667.8865.7267.3267.3223,600
Feb 12, 202464.3268.4964.3267.9067.9033,100
Feb 09, 202463.0165.4562.9164.2964.2925,600
Feb 08, 202461.5262.2861.0161.7061.7032,600
Feb 07, 202457.8759.7557.8759.6759.6712,100
Feb 06, 202458.4859.7758.4858.5858.585,000
Feb 05, 202457.9958.6257.0357.9757.9714,000
Feb 02, 202457.4158.7657.4157.8757.8711,800
Feb 01, 202457.4158.7057.0958.2358.2319,300
Jan 31, 202456.5758.8956.5757.6457.6417,700
Jan 30, 202458.8058.8058.2058.7358.7318,300
Jan 29, 202456.9958.3356.0857.9457.9428,400
Jan 26, 202455.9557.2555.7256.6256.6221,200
Jan 25, 202454.6954.6953.6254.0954.0918,700
Jan 24, 202453.8154.2953.3853.7653.7612,100
Jan 23, 202452.6053.5252.0052.6152.6125,800
Jan 22, 202454.0255.1153.2654.0554.0522,400
Jan 19, 202455.6156.9854.2456.0056.0023,600
Jan 18, 202456.9258.1955.3455.8055.8040,800
Jan 17, 202457.8558.2457.0757.3357.339,500
Jan 16, 202456.6158.5056.6158.0658.0622,000
Jan 15, 202458.2658.2656.7757.6057.6013,100
Jan 12, 202462.7563.0058.0458.7958.7932,400
Jan 11, 202464.3566.5462.5263.4063.4061,400
Jan 10, 202461.2163.4761.1563.4763.4722,800
Jan 09, 202463.3064.0063.1063.5063.5022,700
Jan 08, 202460.7863.6360.7863.0363.0341,500
Jan 05, 202459.9460.2559.3359.9159.9114,200
Jan 04, 202459.3160.8759.3060.3860.3814,900
Jan 03, 202457.7359.9356.8559.1659.1620,000
Jan 02, 202461.0861.5360.2560.6160.6158,900
Dec 29, 202357.7257.9455.2556.3256.3211,600
Dec 28, 202356.5257.6956.5157.6357.6314,400
Dec 27, 202358.2558.3056.8058.3058.3016,100
Dec 22, 202358.8858.8858.1358.3058.309,500
Dec 21, 202358.3058.8958.0458.5058.5021,700
Dec 20, 202358.0359.1058.0358.2958.2924,800
Dec 19, 202357.5257.8956.1356.4256.4214,300
Dec 18, 202357.0057.0055.7756.8056.809,100
Dec 15, 202357.2557.2556.4957.2457.245,100
Dec 14, 202358.9959.0058.0058.6258.629,500
Dec 13, 202356.3659.0356.3658.9158.919,400
Dec 12, 202355.5756.8155.5756.1756.1710,700
Dec 11, 202358.9758.9754.5055.0055.0029,400
Dec 08, 202358.7560.6558.7560.3760.3714,500
Dec 07, 202359.4360.3458.4158.6858.6812,000
Dec 06, 202360.5061.0059.9760.0960.0912,000
Dec 05, 202356.8560.3556.8559.7559.7527,100
Dec 04, 202356.3857.9156.2057.0057.0025,700
Dec 01, 202352.8853.0052.4153.0053.0011,100
Nov 30, 202351.9451.9451.4851.7851.782,000
Nov 29, 202351.9652.4651.5051.5551.557,300
Nov 28, 202351.2352.5051.2052.5052.508,900
Nov 27, 202349.2651.2949.2651.0351.037,600
Nov 24, 202351.3652.5051.3651.9151.917,100
Nov 23, 202352.0952.0950.9250.9250.923,200
Nov 22, 202350.8252.1150.8151.3951.3914,200
Nov 21, 202351.8052.2950.8051.5451.544,800
Nov 20, 202350.7252.3650.7252.1652.167,200
Nov 17, 202350.4150.7249.7850.7250.724,500
Nov 16, 202350.4251.4750.0050.8950.8916,400
Nov 15, 202350.0452.2247.0151.1651.1643,300
Nov 14, 202350.6251.6549.0249.4549.4516,000
Nov 13, 202351.2352.9851.2251.7251.727,400
Nov 10, 202351.0052.5450.5152.5452.5411,600
Nov 09, 202350.2051.6348.8550.9950.9921,400
Nov 08, 202348.0248.5047.7548.3948.398,200
Nov 07, 202347.2448.4947.0748.4648.463,900
Nov 06, 202346.8447.4346.8447.4347.438,800
Nov 03, 202347.5048.2546.2146.4046.4013,700
Nov 02, 202348.7648.8147.2947.8047.8020,700
Nov 01, 202348.0048.0047.2947.7147.7110,200
Oct 31, 202346.6747.5846.6747.5847.584,700
Oct 30, 202345.7247.2145.7246.9946.997,700
Oct 27, 202345.4147.4845.2945.6745.679,700
Oct 26, 202347.6547.7045.6345.8045.8014,300
Oct 25, 202345.5048.1745.5047.6447.6420,000
Oct 24, 202344.7346.7744.7345.0745.0738,400
Oct 23, 202340.0042.1340.0042.0042.0021,300
Oct 20, 202339.5839.5839.1339.4039.405,200
Oct 19, 202337.8038.5337.8038.2638.264,700
Oct 18, 202338.0238.0237.7837.7937.791,000
Oct 17, 202337.3937.9037.3837.8037.803,600
Oct 16, 202335.9138.0035.9137.7837.7811,200
Oct 13, 202334.8635.5434.8635.3535.355,900
Oct 12, 202334.8935.1934.8935.1635.164,000
Oct 11, 202335.7535.7535.0835.1635.164,900
Oct 10, 202335.5236.3535.5235.8735.8712,900
Oct 06, 202336.7237.4736.6337.2337.231,200
Oct 05, 202337.1237.9736.7936.8836.884,900
Oct 04, 202336.8637.3436.6037.1037.107,300
Oct 03, 202336.7737.0536.2636.3036.304,600
Oct 02, 202337.7038.1937.2237.5437.548,600
Sept 29, 202336.2336.2535.9636.0236.021,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...