The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.40

-0.58

(-1.42%)

At close: 03:59PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	41.58	41.58	39.60	40.40	40.40	17,873
Mar 29, 2023	41.01	41.11	40.40	40.98	40.98	26,000
Mar 28, 2023	38.71	39.71	38.41	39.71	39.71	22,500
Mar 27, 2023	40.59	40.59	38.50	39.17	39.17	13,600
Mar 24, 2023	40.51	41.13	39.94	40.48	40.48	10,900
Mar 23, 2023	39.79	42.44	39.20	41.51	41.51	117,900
Mar 22, 2023	41.06	41.80	38.51	38.87	38.87	25,600
Mar 21, 2023	41.24	41.24	40.40	41.12	41.12	14,900
Mar 20, 2023	40.11	40.66	39.56	40.33	40.33	31,300
Mar 17, 2023	38.17	39.26	38.00	38.89	38.89	37,600
Mar 16, 2023	35.78	36.27	35.41	36.11	36.11	13,800
Mar 15, 2023	35.50	36.15	34.80	35.10	35.10	15,800
Mar 14, 2023	37.34	37.47	34.77	35.50	35.50	71,300
Mar 13, 2023	30.37	35.22	30.14	35.10	35.10	54,200
Mar 10, 2023	28.97	29.17	28.32	29.17	29.17	14,200
Mar 09, 2023	31.60	31.61	29.08	29.08	29.08	43,500
Mar 08, 2023	31.72	32.29	31.67	32.29	32.29	14,700
Mar 07, 2023	31.99	32.36	31.50	32.13	32.13	15,400
Mar 06, 2023	31.99	32.31	31.88	32.31	32.31	16,100
Mar 03, 2023	32.25	32.26	31.54	31.78	31.78	31,800
Mar 02, 2023	33.00	33.44	33.00	33.28	33.28	13,500
Mar 01, 2023	33.50	33.95	33.34	33.46	33.46	30,800
Feb 28, 2023	33.39	33.50	33.00	33.25	33.25	9,900
Feb 27, 2023	32.90	33.75	32.78	33.11	33.11	13,900
Feb 24, 2023	33.87	33.87	32.45	32.76	32.76	14,100
Feb 23, 2023	33.66	33.88	33.39	33.88	33.88	9,500
Feb 22, 2023	34.01	34.02	33.10	33.34	33.34	19,700
Feb 21, 2023	34.82	34.89	33.90	34.89	34.89	33,700
Feb 17, 2023	33.74	34.84	33.31	34.82	34.82	33,900
Feb 16, 2023	33.24	34.77	33.10	34.53	34.53	50,200
Feb 15, 2023	31.64	32.98	31.25	32.64	32.64	15,000
Feb 14, 2023	29.66	30.67	29.66	30.62	30.62	8,600
Feb 13, 2023	29.59	29.74	29.41	29.68	29.68	6,400
Feb 10, 2023	30.07	30.07	29.52	29.63	29.63	17,800
Feb 09, 2023	31.13	31.45	30.15	30.47	30.47	34,800
Feb 08, 2023	31.70	31.73	31.04	31.42	31.42	7,500
Feb 07, 2023	31.05	31.75	31.05	31.66	31.66	9,600
Feb 06, 2023	30.71	31.67	30.70	31.42	31.42	16,300
Feb 03, 2023	31.99	32.39	31.58	31.58	31.58	14,000
Feb 02, 2023	32.64	32.86	31.77	32.27	32.27	14,800
Feb 01, 2023	31.02	31.98	30.81	31.98	31.98	28,800
Jan 31, 2023	31.13	31.63	31.00	31.20	31.20	47,700
Jan 30, 2023	31.01	31.57	30.41	30.80	30.80	30,100
Jan 27, 2023	31.08	31.88	30.94	31.00	31.00	20,400
Jan 26, 2023	31.00	31.35	30.84	31.35	31.35	18,900
Jan 25, 2023	30.00	30.90	29.80	30.79	30.79	15,500
Jan 24, 2023	30.96	31.18	30.69	30.82	30.82	8,200
Jan 23, 2023	30.06	31.08	30.06	30.87	30.87	13,600
Jan 20, 2023	27.97	30.01	27.97	29.84	29.84	14,200
Jan 19, 2023	27.02	28.37	27.02	28.37	28.37	14,700
Jan 18, 2023	29.20	29.48	27.39	27.62	27.62	19,800
Jan 17, 2023	29.00	29.20	28.43	28.87	28.87	9,800
Jan 16, 2023	27.46	29.10	27.46	29.10	29.10	19,100
Jan 13, 2023	24.64	25.81	24.61	25.81	25.81	18,200
Jan 12, 2023	23.52	25.00	23.33	25.00	25.00	19,600
Jan 11, 2023	22.88	24.03	22.79	23.05	23.05	5,700
Jan 10, 2023	22.49	22.88	22.49	22.88	22.88	9,300
Jan 09, 2023	22.02	22.83	22.01	22.35	22.35	15,500
Jan 06, 2023	21.31	21.81	21.25	21.80	21.80	21,200
Jan 05, 2023	21.45	21.73	21.25	21.51	21.51	8,300
Jan 04, 2023	21.10	21.38	21.04	21.22	21.22	10,300
Jan 03, 2023	21.28	21.28	20.94	21.10	21.10	7,500
Dec 30, 2022	20.56	21.10	20.37	20.84	20.84	13,600
Dec 29, 2022	20.85	21.11	20.72	20.72	20.72	5,100
Dec 28, 2022	20.59	21.53	20.15	20.89	20.89	45,300
Dec 23, 2022	21.20	21.20	21.07	21.08	21.08	7,500
Dec 22, 2022	21.50	21.50	20.86	21.28	21.28	50,900
Dec 21, 2022	21.23	21.58	21.05	21.48	21.48	22,700
Dec 20, 2022	20.79	21.66	20.79	21.41	21.41	45,000
Dec 19, 2022	21.50	21.60	20.86	20.87	20.87	15,800
Dec 16, 2022	21.80	22.08	21.39	21.67	21.67	12,400
Dec 15, 2022	22.25	22.50	22.02	22.32	22.32	24,500
Dec 14, 2022	22.40	23.21	22.27	22.36	22.36	17,600
Dec 13, 2022	22.26	22.82	22.26	22.33	22.33	16,100
Dec 12, 2022	21.94	22.00	21.49	21.73	21.73	23,500
Dec 09, 2022	21.23	22.22	21.23	22.14	22.14	19,500
Dec 08, 2022	21.01	21.72	21.01	21.56	21.56	28,600
Dec 07, 2022	21.27	21.28	20.97	21.05	21.05	25,700
Dec 06, 2022	21.12	21.63	21.06	21.63	21.63	56,900
Dec 05, 2022	21.46	21.59	21.06	21.22	21.22	15,100
Dec 02, 2022	21.00	21.42	21.00	21.30	21.30	16,300
Dec 01, 2022	21.26	21.37	20.89	21.09	21.09	72,800
Nov 30, 2022	20.79	21.39	20.77	21.26	21.26	17,100
Nov 29, 2022	20.16	20.78	20.16	20.46	20.46	10,700
Nov 28, 2022	20.25	20.66	19.63	20.23	20.23	43,700
Nov 25, 2022	20.05	20.69	20.03	20.69	20.69	29,400
Nov 24, 2022	20.20	20.70	19.91	19.91	19.91	7,000
Nov 23, 2022	19.80	20.28	19.73	20.23	20.23	46,300
Nov 22, 2022	19.32	19.71	19.32	19.60	19.60	43,400
Nov 21, 2022	20.01	20.09	19.01	19.32	19.32	33,100
Nov 18, 2022	20.82	20.82	20.20	20.45	20.45	12,300
Nov 17, 2022	19.66	20.80	19.61	20.80	20.80	33,800
Nov 16, 2022	20.92	20.92	19.67	19.81	19.81	184,000
Nov 15, 2022	20.61	21.55	20.61	21.03	21.03	20,100
Nov 14, 2022	21.00	21.04	19.96	20.29	20.29	52,100
Nov 11, 2022	22.10	22.29	20.82	20.82	20.82	166,500
Nov 10, 2022	22.95	23.31	22.26	23.28	23.28	84,800
Nov 09, 2022	23.78	24.07	21.90	22.14	22.14	111,500
Nov 08, 2022	26.94	27.57	23.02	24.70	24.70	99,500
Nov 07, 2022	27.63	28.38	27.63	28.38	28.38	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7398+0.0025(+0.33%)

CRUDE OIL74.370.00(0.00%)

Bitcoin CAD37,978.88-307.45(-0.80%)

The Bitcoin Fund (QBTC.TO)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7398
+0.0025(+0.33%)

CRUDE OIL
74.37
0.00(0.00%)

Bitcoin CAD
37,978.88
-307.45(-0.80%)