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 (%)
Mar 28, 2024 94.61 0 +3.34(+3.66%)
Mar 27, 2024 94.99 95.49 90.85 91.27 34,189 -1.75(-1.88%)
Mar 26, 2024 94.15 94.30 92.01 93.02 28,585 -1.08(-1.15%)
Mar 25, 2024 87.24 94.26 87.24 94.10 38,091 +8.78(+10.29%)
Mar 22, 2024 84.96 85.38 82.55 85.32 31,436 -0.40(-0.47%)
Mar 21, 2024 88.00 89.98 84.94 85.72 28,461 +0.60(+0.70%)
Mar 20, 2024 82.70 85.45 80.99 85.12 49,829 +1.62(+1.94%)
Mar 19, 2024 82.96 84.82 80.35 83.50 42,813 -3.29(-3.79%)
Mar 18, 2024 88.98 88.98 85.94 86.79 23,563 -2.32(-2.60%)
Mar 15, 2024 88.01 91.15 87.35 89.11 40,688 -1.19(-1.32%)
Mar 14, 2024 93.98 94.45 89.30 90.30 62,219 -4.60(-4.85%)
Mar 13, 2024 95.57 95.57 93.08 94.90 31,138 +1.75(+1.88%)
Mar 12, 2024 94.01 95.50 90.47 93.15 64,411 -1.22(-1.29%)
Mar 11, 2024 96.00 96.00 93.47 94.37 51,007 +3.13(+3.43%)
Mar 08, 2024 89.49 92.00 87.63 91.24 53,484 +2.94(+3.33%)
Mar 07, 2024 88.03 89.34 87.45 88.30 37,037 -0.12(-0.14%)
Mar 06, 2024 88.74 89.80 86.35 88.42 49,846 +5.52(+6.66%)
Mar 05, 2024 92.76 94.35 80.39 82.90 140,623 -8.83(-9.63%)
Mar 04, 2024 90.00 92.17 90.00 91.73 71,767 +5.33(+6.17%)
Mar 01, 2024 86.72 86.72 84.18 86.40 28,146 -0.08(-0.09%)
Feb 29, 2024 87.29 88.00 84.61 86.48 62,993 +3.87(+4.68%)
Feb 28, 2024 81.50 88.00 81.50 82.61 98,009 +4.70(+6.03%)
Feb 27, 2024 77.11 78.90 77.11 77.91 35,184 +3.23(+4.33%)
Feb 26, 2024 69.18 75.00 69.18 74.68 41,953 +5.03(+7.22%)
Feb 23, 2024 69.22 70.00 69.17 69.65 14,507 -0.76(-1.08%)
Feb 22, 2024 69.55 70.75 69.55 70.41 10,470 +1.14(+1.65%)
Feb 21, 2024 69.13 70.01 69.05 69.27 11,030 -1.62(-2.29%)
Feb 20, 2024 71.43 71.43 69.38 70.89 18,243 +0.11(+0.16%)
Feb 16, 2024 70.78 0 +0.07(+0.10%)
Feb 15, 2024 71.02 72.09 70.21 70.71 24,634 -0.16(-0.23%)
Feb 14, 2024 70.00 71.23 69.91 70.87 33,739 +3.55(+5.27%)
Feb 13, 2024 66.66 67.88 65.79 67.32 23,576 -0.58(-0.85%)
Feb 12, 2024 64.32 68.49 64.32 67.90 33,144 +3.61(+5.62%)
Feb 09, 2024 63.01 65.45 62.91 64.29 25,590 +2.59(+4.20%)
Feb 08, 2024 61.52 62.28 61.01 61.70 32,623 +2.03(+3.40%)
Feb 07, 2024 57.87 59.75 57.87 59.67 12,115 +1.09(+1.86%)
Feb 06, 2024 58.48 59.77 58.48 58.58 5,023 +0.61(+1.05%)
Feb 05, 2024 57.99 58.62 57.03 57.97 14,017 +0.10(+0.17%)
Feb 02, 2024 57.41 58.76 57.41 57.87 11,773 -0.36(-0.62%)
Feb 01, 2024 57.41 58.70 57.09 58.23 19,314 +0.59(+1.02%)
Jan 31, 2024 56.57 58.89 56.57 57.64 17,717 -1.09(-1.86%)
Jan 30, 2024 58.80 58.80 58.20 58.73 18,316 +0.79(+1.36%)
Jan 29, 2024 56.99 58.33 56.08 57.94 28,373 +1.32(+2.33%)
Jan 26, 2024 55.95 57.25 55.72 56.62 21,209 +2.53(+4.68%)
Jan 25, 2024 54.69 54.69 53.62 54.09 18,668 +0.33(+0.61%)
Jan 24, 2024 53.81 54.29 53.38 53.76 12,086 +1.15(+2.19%)
Jan 23, 2024 52.60 53.52 52.00 52.61 25,835 -1.44(-2.66%)
Jan 22, 2024 54.02 55.11 53.48 54.05 22,350 -1.95(-3.48%)
Jan 19, 2024 55.61 56.98 54.24 56.00 23,635 +0.20(+0.36%)
Jan 18, 2024 56.92 58.19 55.34 55.80 40,815 -1.53(-2.67%)
Jan 17, 2024 57.85 58.24 57.07 57.33 9,470 -0.73(-1.26%)
Jan 16, 2024 56.61 58.50 56.61 58.06 22,004 +0.46(+0.80%)
Jan 15, 2024 58.26 58.26 56.77 57.60 13,053 -1.19(-2.02%)
Jan 12, 2024 62.75 63.00 58.04 58.79 32,370 -4.61(-7.27%)
Jan 11, 2024 64.35 66.54 62.52 63.40 61,372 -0.07(-0.11%)
Jan 10, 2024 61.21 63.47 61.15 63.47 22,822 -0.03(-0.05%)
Jan 09, 2024 63.30 64.00 63.10 63.50 22,740 +0.47(+0.75%)
Jan 08, 2024 60.78 63.63 60.78 63.03 41,521 +3.12(+5.21%)
Jan 05, 2024 59.94 60.25 59.33 59.91 14,245 -0.47(-0.78%)
Jan 04, 2024 59.31 60.87 59.30 60.38 14,909 +1.22(+2.06%)
Jan 03, 2024 57.73 59.93 56.85 59.16 20,045 -1.45(-2.39%)
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.