Canada markets closed

The Bitcoin Fund (QBTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.58-0.31 (-0.49%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202162.9063.0061.7562.5862.5817,800
Sep. 16, 202162.8863.6161.8862.8962.8927,200
Sep. 15, 202162.2263.6062.2263.0663.0622,600
Sep. 14, 202160.3962.1060.3961.0761.0737,700
Sep. 13, 202159.2961.4757.3859.0559.0560,200
Sep. 10, 202160.7261.1058.9559.9759.9731,800
Sep. 09, 202161.7962.2961.0061.1561.1518,100
Sep. 08, 202160.5061.5060.4661.2861.2836,600
Sep. 07, 202166.9066.9057.6261.5761.57146,900
Sep. 03, 202165.3265.9064.8765.2865.2826,800
Sep. 02, 202165.0265.8463.7264.0064.0022,700
Sep. 01, 202162.8563.8661.7063.0263.0280,800
Aug. 31, 202162.6863.0861.5162.1062.1033,100
Aug. 30, 202162.3263.5062.0063.3163.3114,000
Aug. 27, 202162.1663.5862.0063.2563.2514,700
Aug. 26, 202162.5762.5761.0061.8261.8217,000
Aug. 25, 202162.2064.0861.5463.5863.5814,600
Aug. 24, 202163.0163.9562.1663.0063.0034,600
Aug. 23, 202166.2767.1864.4064.5664.5655,700
Aug. 20, 202162.2064.9062.2064.6764.6750,700
Aug. 19, 202158.0061.7357.9961.6861.6852,800
Aug. 18, 202158.7559.9858.2558.4358.4330,300
Aug. 17, 202159.7660.6059.0059.3159.3136,300
Aug. 16, 202160.9861.6659.4859.8559.8535,500
Aug. 13, 202158.9160.9358.9160.0060.0027,500
Aug. 12, 202158.3058.3056.4857.6357.6334,900
Aug. 11, 202160.0561.4558.8760.1460.1483,500
Aug. 10, 202159.9459.9457.7159.4759.4746,500
Aug. 09, 202157.7060.0557.7059.6759.6786,400
Aug. 06, 202152.5655.5052.3554.9554.9557,300
Aug. 05, 202147.6753.0447.0152.4852.4884,000
Aug. 04, 202151.0052.3048.6349.2549.2576,400
Aug. 03, 202150.5050.5048.9350.2450.2451,000
Jul. 30, 202150.0550.9949.5050.8550.8513,600
Jul. 29, 202151.2451.8650.1850.6850.6814,300
Jul. 28, 202151.0152.2850.3951.8851.8847,700
Jul. 27, 202150.0751.5048.3448.9748.9734,400
Jul. 26, 202148.1052.2248.1050.6550.65148,500
Jul. 23, 202142.6342.8742.1042.2442.2419,300
Jul. 22, 202142.0142.6141.8542.4542.4526,000
Jul. 21, 202139.8642.7839.8641.2941.2938,800
Jul. 20, 202139.2939.2938.1038.9438.9451,000
Jul. 19, 202140.4040.6139.3240.2840.2865,400
Jul. 16, 202141.2442.1541.0041.0741.0726,700
Jul. 15, 202141.0042.4939.9841.6841.6862,500
Jul. 14, 202142.6142.7341.4841.5041.5022,900
Jul. 13, 202142.2743.0541.9042.0042.0018,200
Jul. 12, 202143.6544.1042.3542.5942.5939,400
Jul. 09, 202143.2544.7542.9042.9342.9318,800
Jul. 08, 202143.3343.6442.6743.4243.4244,100
Jul. 07, 202144.5445.7144.5445.4645.4611,200
Jul. 06, 202145.0045.6944.2144.4244.4225,000
Jul. 05, 202143.3044.2943.3044.2044.2015,700
Jul. 02, 202144.8545.4143.6943.8543.8526,100
Jun. 30, 202145.6046.2044.7045.7845.7819,900
Jun. 29, 202146.0047.6646.0047.2547.2537,100
Jun. 28, 202144.7245.6144.3044.8044.8049,800
Jun. 25, 202143.7043.7241.2842.7942.7958,000
Jun. 24, 202144.4845.8143.8145.1645.1626,100
Jun. 23, 202145.6545.6542.8443.1443.1448,700
Jun. 22, 202139.9643.6838.4042.4642.46155,000
Jun. 21, 202143.8044.6842.3543.0943.0982,200
Jun. 18, 202149.0149.6045.9746.7946.7972,800
Jun. 17, 202150.9452.0049.6249.9349.9337,400
Jun. 16, 202151.0051.7250.1751.3451.3446,500
Jun. 15, 202152.0053.8751.1252.2052.2057,400
Jun. 14, 202152.0052.8650.5051.2251.2285,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...