Canada Markets closed

The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.36-0.83 (-2.02%)
At close: 03:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202241.6241.6439.4340.3640.36184,000
May 19, 202240.5941.9340.1441.1941.1929,800
May 18, 202240.6340.8239.7140.7140.7125,300
May 17, 202243.8043.8040.9241.3541.3539,200
May 16, 202241.5041.5040.3841.0041.0018,300
May 13, 202242.0043.0040.8941.8741.8763,700
May 12, 202239.6041.5038.6639.9039.9075,100
May 11, 202242.5044.2040.6440.7640.7682,200
May 10, 202244.4045.0043.1343.8443.8434,500
May 09, 202246.4646.4742.2843.0343.03131,700
May 06, 202250.0550.6449.2249.7149.7149,500
May 05, 202253.7753.9949.7550.8550.8560,800
May 04, 202253.9654.8853.6054.3954.3954,900
May 03, 202253.3253.4052.3052.5752.5721,600
May 02, 202253.1653.9452.7553.6853.6834,400
Apr 29, 202253.6253.8652.6052.7352.7327,100
Apr 28, 202253.3555.4553.3554.7554.7536,900
Apr 27, 202253.1154.2553.1153.3653.3614,900
Apr 26, 202254.7555.2352.2452.9552.9525,300
Apr 25, 202252.3755.0652.3754.8554.8514,800
Apr 22, 202255.0055.2253.3253.7653.7658,300
Apr 21, 202257.0057.2955.6255.7955.7921,700
Apr 20, 202256.5456.5455.0055.4255.4222,800
Apr 19, 202255.3656.4655.3456.1056.1013,000
Apr 18, 202253.1255.3152.8054.9454.9428,900
Apr 14, 202255.7555.7553.5053.9453.9428,300
Apr 13, 202254.1155.8354.1155.2155.2121,700
Apr 12, 202254.8154.8153.1553.1653.1611,400
Apr 11, 202256.0056.0053.8054.1554.1525,600
Apr 08, 202258.0259.2557.1657.3657.3622,500
Apr 07, 202258.2359.1258.2358.5458.5451,500
Apr 06, 202260.0560.1358.0258.7958.7953,400
Apr 05, 202261.6661.6660.7061.3261.3230,300
Apr 04, 202261.5061.9060.1461.3761.3728,200
Apr 01, 202261.0562.2660.8062.1062.1014,600
Mar 31, 202263.0163.0760.7161.0561.0555,900
Mar 30, 202262.7663.9262.1962.8262.8226,200
Mar 29, 202264.2064.2063.0063.9063.9059,900
Mar 28, 202262.5065.0062.3264.1964.1982,600
Mar 25, 202260.0060.2558.7360.0160.0125,700
Mar 24, 202257.2359.2557.2358.7358.7322,400
Mar 23, 202256.6157.2456.1857.1057.1015,400
Mar 22, 202257.2058.0056.5956.5956.5915,800
Mar 21, 202255.2056.1954.5056.1956.1917,100
Mar 18, 202254.5556.2554.3256.2556.2522,100
Mar 17, 202255.2255.4054.7155.0255.0214,100
Mar 16, 202254.1355.3053.7354.9554.9518,100
Mar 15, 202252.5753.8952.5153.7253.729,100
Mar 14, 202252.5153.3952.5052.9552.959,500
Mar 11, 202253.7553.7552.1352.1352.1312,100
Mar 10, 202253.5454.2253.0554.1554.159,300
Mar 09, 202257.0058.0056.8556.8556.8523,100
Mar 08, 202252.0353.9552.0352.6852.6817,600
Mar 07, 202253.2153.5950.7751.0751.0731,300
Mar 04, 202255.4656.7353.3053.6653.6617,900
Mar 03, 202258.9959.0056.5356.5656.5624,600
Mar 02, 202259.5061.2058.9559.1059.1022,100
Mar 01, 202260.3460.4158.4559.7959.7929,200
Feb 28, 202253.5557.0052.8357.0057.0029,400
Feb 25, 202254.5854.5852.4553.0553.0515,300
Feb 24, 202247.5953.9147.5952.4552.4561,600
Feb 23, 202252.6052.7950.6651.0351.0330,800
Feb 22, 202250.9251.9050.7051.4051.4031,000
Feb 18, 202255.0055.0153.5054.0954.0914,300
Feb 17, 202257.4657.4655.2655.2655.2622,000
Feb 16, 202259.2559.8858.5059.4759.4713,000
Feb 15, 202260.0060.3559.4059.5559.5518,200
Feb 14, 202257.1058.0556.8057.2457.2415,000
Feb 11, 202259.4459.6056.7457.2457.2422,100
Feb 10, 202259.4961.9159.0059.7159.7129,100
Feb 09, 202259.6162.8058.9062.3862.3837,300
Feb 08, 202259.0859.6857.6459.5059.5027,900
Feb 07, 202258.0060.1857.7158.9058.9040,900
Feb 04, 202250.4155.2550.4154.8754.8745,600
Feb 03, 202249.7449.9048.8248.9648.9616,900
Feb 02, 202252.5852.5850.0950.4850.4828,600
Feb 01, 202254.0054.0051.3752.6852.6825,300
Jan 31, 202250.0152.1050.0052.1052.1031,300
Jan 28, 202249.6350.6049.1250.5650.5624,000
Jan 27, 202249.0849.5547.5747.5747.5758,900
Jan 26, 202250.7351.3848.8449.3049.3087,000
Jan 25, 202248.6349.7747.8248.9048.9078,900
Jan 24, 202244.9249.7043.0049.5349.53134,000
Jan 21, 202250.3051.4649.4050.5950.59113,900
Jan 20, 202255.9557.0055.6855.9855.9815,800
Jan 19, 202255.3056.0254.3454.5354.5323,100
Jan 18, 202254.5855.2054.4354.7154.7119,800
Jan 17, 202256.1156.3055.5055.6355.6312,600
Jan 14, 202255.8857.4555.8856.7956.7911,700
Jan 13, 202258.6558.7355.8456.7456.7420,200
Jan 12, 202257.7658.4957.2658.4158.4125,400
Jan 11, 202255.6557.0254.7056.6656.6660,500
Jan 10, 202252.4856.0052.4855.5555.5559,200
Jan 07, 202256.0056.1054.3755.6555.6543,900
Jan 06, 202257.5658.3057.1657.9957.9959,400
Jan 05, 202262.0062.4458.4359.0559.0585,800
Jan 04, 202261.0363.4860.8261.8361.8374,500
Dec 31, 202164.1264.1260.6861.0261.0245,900
Dec 30, 202162.7164.1262.7163.4863.4849,700
Dec 29, 202162.6265.2062.6263.6363.6357,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...