The Bitcoin Fund CAD (TSX: QBTC )

20.69 +0.78 (+3.92%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 20.05 20.69 20.03 20.69 29,353 +0.78(+3.92%)
Nov 24, 2022 20.20 20.70 19.91 19.91 7,020 -0.32(-1.58%)
Nov 23, 2022 19.80 20.28 19.73 20.23 46,302 +0.63(+3.21%)
Nov 22, 2022 19.32 19.71 19.32 19.60 43,373 +0.28(+1.45%)
Nov 21, 2022 20.01 20.09 19.01 19.32 33,110 -1.13(-5.53%)
Nov 18, 2022 20.82 20.82 20.20 20.45 12,321 -0.35(-1.68%)
Nov 17, 2022 19.66 20.80 19.61 20.80 33,757 +0.99(+5.00%)
Nov 16, 2022 20.92 20.92 19.67 19.81 184,012 -1.22(-5.80%)
Nov 15, 2022 20.61 21.55 20.61 21.03 20,116 +0.74(+3.65%)
Nov 14, 2022 21.00 21.04 19.96 20.29 52,089 -0.53(-2.55%)
Nov 11, 2022 22.10 22.29 20.82 20.82 166,526 -2.46(-10.57%)
Nov 10, 2022 22.95 23.31 22.26 23.28 84,811 +1.14(+5.15%)
Nov 09, 2022 23.78 24.07 21.90 22.14 111,547 -2.56(-10.36%)
Nov 08, 2022 26.94 27.57 23.02 24.70 99,538 -3.68(-12.97%)
Nov 07, 2022 27.63 28.38 27.63 28.38 8,961 -0.01(-0.04%)
Nov 04, 2022 28.09 28.60 27.78 28.39 45,806 +0.68(+2.45%)
Nov 03, 2022 27.45 27.83 27.45 27.71 11,223 -0.10(-0.36%)
Nov 02, 2022 27.58 27.48 27.81 7,577 +0.03(+0.11%)
Nov 01, 2022 28.28 28.28 27.69 27.78 1,404 +0.08(+0.29%)
Oct 31, 2022 27.77 28.05 27.50 27.70 7,558 -0.22(-0.79%)
Oct 28, 2022 28.38 28.38 27.71 27.92 5,912 -0.17(-0.61%)
Oct 27, 2022 28.02 28.09 27.60 28.09 24,391 +0.12(+0.43%)
Oct 26, 2022 27.50 28.30 27.37 27.97 36,847 +0.67(+2.45%)
Oct 25, 2022 26.34 27.62 26.34 27.30 35,890 +0.89(+3.37%)
Oct 24, 2022 25.95 26.50 25.95 26.41 13,092 +0.56(+2.17%)
Oct 21, 2022 26.03 26.09 25.80 25.85 7,366 -0.30(-1.15%)
Oct 20, 2022 26.19 26.21 25.99 26.15 7,227 -0.18(-0.68%)
Oct 19, 2022 26.22 26.45 26.16 26.33 7,882 +0.01(+0.04%)
Oct 18, 2022 26.66 26.78 26.15 26.32 9,272 -0.30(-1.13%)
Oct 17, 2022 26.74 26.81 26.54 26.62 6,526 +0.37(+1.41%)
Oct 14, 2022 26.78 26.95 26.25 26.25 22,624 -0.10(-0.38%)
Oct 13, 2022 25.45 26.52 25.07 26.35 29,015 +0.35(+1.35%)
Oct 12, 2022 25.92 26.36 25.86 26.00 22,136 -0.12(-0.46%)
Oct 11, 2022 26.11 26.50 25.93 26.12 24,451 -0.50(-1.88%)
Oct 07, 2022 26.62 0 -0.72(-2.63%)
Oct 06, 2022 27.38 27.50 27.01 27.34 16,810 +0.17(+0.63%)
Oct 05, 2022 26.86 27.50 26.57 27.17 24,343 -0.08(-0.29%)
Oct 04, 2022 27.10 27.60 26.82 27.25 10,779 +0.82(+3.10%)
Oct 03, 2022 26.77 26.77 25.93 26.43 31,947 -0.32(-1.20%)
Sep 30, 2022 25.46 27.29 25.46 26.75 32,516 +0.58(+2.22%)
Sep 29, 2022 26.48 26.66 25.68 26.17 9,394 -0.31(-1.17%)
Sep 28, 2022 25.98 26.57 25.83 26.48 15,821 +0.65(+2.52%)
Sep 27, 2022 27.32 27.50 25.63 25.83 55,951 -0.25(-0.96%)
Sep 26, 2022 25.38 26.19 25.38 26.08 27,297 +0.78(+3.08%)
Sep 23, 2022 25.05 25.67 24.98 25.30 41,888 -0.63(-2.43%)
Sep 22, 2022 24.75 26.15 24.75 25.93 24,900 +0.50(+1.97%)
Sep 21, 2022 25.50 26.14 25.28 25.43 28,368 +0.30(+1.19%)
Sep 20, 2022 25.02 25.61 24.95 25.13 16,927 -0.72(-2.79%)
Sep 19, 2022 24.85 25.89 24.85 25.85 10,798 -0.21(-0.81%)
Sep 16, 2022 25.98 26.63 25.58 26.06 45,513 -0.02(-0.08%)
Sep 15, 2022 25.52 26.29 25.52 26.08 17,433 +0.24(+0.93%)
Sep 14, 2022 26.66 26.79 25.58 25.84 18,503 -0.71(-2.67%)
Sep 13, 2022 27.82 28.06 26.32 26.55 19,575 -2.48(-8.54%)
Sep 12, 2022 28.21 29.24 28.21 29.03 20,448 +1.47(+5.33%)
Sep 09, 2022 26.78 27.75 26.75 27.56 17,816 +2.41(+9.58%)
Sep 08, 2022 25.13 25.33 25.04 25.15 3,874 +0.40(+1.62%)
Sep 07, 2022 25.59 25.59 24.67 24.75 13,562 +0.23(+0.94%)
Sep 06, 2022 25.71 25.88 24.50 24.52 23,378 -1.39(-5.36%)
Sep 02, 2022 25.91 0 +0.10(+0.39%)
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.