The Bitcoin Fund CAD (TSX: QBTC )

95.56 -2.19 (-2.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.01 52.10 52.10 31,292 +1.54(+3.05%)
Jan 28, 2022 49.63 50.60 49.12 50.56 24,046 +2.99(+6.29%)
Jan 27, 2022 49.08 49.55 47.57 47.57 58,858 -1.73(-3.51%)
Jan 26, 2022 50.73 51.38 48.84 49.30 87,042 +0.40(+0.82%)
Jan 25, 2022 48.63 49.77 47.82 48.90 78,892 -0.63(-1.27%)
Jan 24, 2022 44.92 49.70 43.00 49.53 133,991 -1.06(-2.10%)
Jan 21, 2022 50.30 51.46 49.40 50.59 113,917 -5.39(-9.63%)
Jan 20, 2022 55.95 57.00 55.68 55.98 15,839 +1.45(+2.66%)
Jan 19, 2022 55.30 56.02 54.34 54.53 23,066 -0.18(-0.33%)
Jan 18, 2022 54.58 55.20 54.43 54.71 19,824 -0.92(-1.65%)
Jan 17, 2022 56.11 56.30 55.50 55.63 12,605 -1.16(-2.04%)
Jan 14, 2022 55.88 57.45 55.88 56.79 11,659 +0.05(+0.09%)
Jan 13, 2022 58.65 58.73 55.84 56.74 20,244 -1.67(-2.86%)
Jan 12, 2022 57.76 58.49 57.26 58.41 25,368 +1.75(+3.09%)
Jan 11, 2022 55.65 57.02 54.70 56.66 60,528 +1.11(+2.00%)
Jan 10, 2022 52.48 56.00 52.48 55.55 59,190 -0.10(-0.18%)
Jan 07, 2022 56.00 56.10 54.37 55.65 43,942 -2.34(-4.04%)
Jan 06, 2022 57.56 58.30 57.16 57.99 59,386 -1.06(-1.80%)
Jan 05, 2022 62.00 62.44 58.43 59.05 85,817 -2.78(-4.50%)
Jan 04, 2022 61.03 63.48 60.82 61.83 74,499 +0.81(+1.33%)
Dec 31, 2021 61.02 61.02 61.02 0 -2.46(-3.88%)
Dec 30, 2021 62.71 64.12 62.71 63.48 49,686 -0.15(-0.24%)
Dec 29, 2021 62.62 65.20 62.62 63.63 57,357 -5.03(-7.33%)
Dec 24, 2021 68.66 68.66 68.66 0 +0.00(+0.00%)
Dec 23, 2021 66.14 68.89 65.27 68.66 39,357 +2.67(+4.05%)
Dec 22, 2021 65.96 66.22 65.33 65.99 24,750 +0.03(+0.05%)
Dec 21, 2021 66.15 66.39 65.60 65.96 22,136 +2.34(+3.68%)
Dec 20, 2021 61.98 64.16 61.75 63.62 24,585 +1.08(+1.73%)
Dec 17, 2021 63.85 63.85 61.32 62.54 124,261 -1.82(-2.83%)
Dec 16, 2021 66.34 66.34 64.12 64.36 30,182 -2.51(-3.75%)
Dec 15, 2021 64.98 67.08 63.51 66.87 57,348 +1.88(+2.89%)
Dec 14, 2021 62.55 64.99 62.55 64.99 17,724 +2.10(+3.34%)
Dec 13, 2021 64.55 64.72 61.94 62.89 62,173 -2.08(-3.20%)
Dec 10, 2021 66.00 66.25 63.39 64.97 57,159 +0.90(+1.40%)
Dec 09, 2021 65.41 66.10 63.46 64.07 39,279 -4.11(-6.03%)
Dec 08, 2021 65.75 68.18 65.75 68.18 23,252 +1.32(+1.97%)
Dec 07, 2021 69.99 70.44 66.61 66.86 41,345 +0.48(+0.72%)
Dec 06, 2021 65.73 67.16 64.31 66.38 66,074 -6.08(-8.39%)
Dec 03, 2021 76.58 76.58 69.54 72.46 45,686 -4.12(-5.38%)
Dec 02, 2021 77.40 77.40 75.42 76.58 23,010 -0.11(-0.14%)
Dec 01, 2021 79.50 79.62 76.45 76.69 30,679 -0.81(-1.05%)
Nov 30, 2021 80.00 80.70 76.40 77.50 38,602 -0.61(-0.78%)
Nov 29, 2021 79.00 79.88 76.80 78.11 32,401 +2.88(+3.83%)
Nov 26, 2021 75.00 76.20 73.39 75.23 61,256 -4.92(-6.14%)
Nov 25, 2021 79.10 80.25 79.10 80.15 12,691 +2.25(+2.89%)
Nov 24, 2021 76.49 77.95 76.49 77.90 18,496 -0.66(-0.84%)
Nov 23, 2021 76.67 78.73 76.60 78.56 31,547 +3.28(+4.36%)
Nov 22, 2021 80.28 80.28 74.99 75.28 43,057 -4.24(-5.33%)
Nov 19, 2021 77.00 80.00 76.60 79.52 41,451 +2.32(+3.01%)
Nov 18, 2021 78.05 77.81 75.27 77.20 48,108 -3.23(-4.02%)
Nov 17, 2021 80.13 80.84 78.85 80.43 31,958 +0.74(+0.93%)
Nov 16, 2021 81.20 81.20 79.21 79.69 69,117 -5.43(-6.38%)
Nov 15, 2021 86.50 86.50 83.45 85.12 25,324 +0.32(+0.38%)
Nov 12, 2021 84.78 85.05 82.28 84.80 25,251 -0.87(-1.02%)
Nov 11, 2021 85.17 86.60 83.00 85.67 25,113 -0.08(-0.09%)
Nov 10, 2021 88.81 85.23 85.75 63,137 -2.29(-2.60%)
Nov 09, 2021 89.00 89.00 86.30 88.04 34,765 +1.24(+1.43%)
Nov 08, 2021 85.00 86.80 84.65 86.80 82,119 +6.59(+8.22%)
Nov 05, 2021 80.99 80.99 79.05 80.21 33,171 -0.03(-0.04%)
Nov 04, 2021 81.30 81.60 79.48 80.24 31,609 -1.94(-2.36%)
Nov 03, 2021 81.89 82.59 79.50 82.18 42,988 -0.82(-0.99%)
Nov 02, 2021 81.70 83.60 81.70 83.00 44,442 +3.09(+3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.