3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

3.600 -0.020 (-0.55%)
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 3.670 3.670 3.550 3.600 2,313 -0.02(-0.55%)
Nov 23, 2022 3.620 8 +0.12(+3.43%)
Nov 22, 2022 3.470 3.580 3.470 3.500 13,375 +0.04(+1.16%)
Nov 21, 2022 3.510 3.560 3.450 3.460 11,287 -0.13(-3.62%)
Nov 18, 2022 3.670 3.700 3.570 3.590 33,471 -0.06(-1.64%)
Nov 17, 2022 3.500 3.670 3.500 3.650 6,735 +0.11(+3.11%)
Nov 16, 2022 3.550 3.610 3.520 3.540 68,833 -0.12(-3.28%)
Nov 15, 2022 3.650 3.760 3.650 3.660 9,543 +0.05(+1.39%)
Nov 14, 2022 3.530 3.620 3.520 3.610 45,108 +0.00(+0.00%)
Nov 11, 2022 3.710 3.710 3.500 3.610 69,119 -0.35(-8.84%)
Nov 10, 2022 3.790 3.960 3.790 3.960 69,949 +0.36(+10.00%)
Nov 09, 2022 3.890 3.940 3.580 3.600 562,023 -0.44(-10.89%)
Nov 08, 2022 4.380 4.560 3.820 4.040 267,607 -0.61(-13.12%)
Nov 07, 2022 4.640 4.660 4.620 4.650 11,829 -0.05(-1.06%)
Nov 04, 2022 4.660 4.700 4.640 4.700 52,342 +0.09(+1.95%)
Nov 03, 2022 4.590 4.610 4.590 4.610 2,142 +0.03(+0.66%)
Nov 02, 2022 4.550 4.580 36,320 -0.03(-0.65%)
Nov 01, 2022 4.600 4.610 4.600 4.610 4,379 +0.01(+0.22%)
Oct 31, 2022 4.690 4.690 4.600 4.600 532 -0.03(-0.65%)
Oct 28, 2022 4.600 4.660 4.600 4.630 6,189 +0.00(+0.00%)
Oct 27, 2022 4.650 4.650 4.610 4.630 8,107 -0.06(-1.28%)
Oct 26, 2022 4.590 4.690 4.590 4.690 6,851 +0.13(+2.85%)
Oct 25, 2022 4.370 4.590 4.370 4.560 102,856 +0.19(+4.35%)
Oct 24, 2022 4.400 4.400 4.370 4.370 15,643 +0.03(+0.69%)
Oct 20, 2022 4.340 0 -0.04(-0.91%)
Oct 19, 2022 4.370 4.380 4.350 4.380 40,857 +0.01(+0.23%)
Oct 18, 2022 4.460 4.460 4.360 4.370 66,985 -0.07(-1.58%)
Oct 17, 2022 4.470 4.470 4.430 4.440 1,147 +0.04(+0.91%)
Oct 14, 2022 4.490 4.490 4.400 4.400 18,216 -0.01(-0.23%)
Oct 13, 2022 4.230 4.430 4.210 4.410 40,019 +0.06(+1.38%)
Oct 12, 2022 4.370 4.370 4.350 4.350 3,308 +0.00(+0.00%)
Oct 11, 2022 4.360 4.370 4.320 4.350 90,380 -0.05(-1.14%)
Oct 07, 2022 4.400 0 -0.18(-3.93%)
Oct 06, 2022 4.570 4.600 4.570 4.580 1,495 +0.03(+0.66%)
Oct 05, 2022 4.510 4.570 4.510 4.550 1,875 +0.02(+0.44%)
Oct 04, 2022 4.540 4.540 4.510 4.530 9,625 +0.12(+2.72%)
Oct 03, 2022 4.370 4.420 4.370 4.410 5,795 -0.10(-2.22%)
Sep 30, 2022 4.510 4.510 4.510 4.510 3,041 +0.11(+2.50%)
Sep 29, 2022 4.360 4.400 4.310 4.400 10,306 -0.01(-0.23%)
Sep 28, 2022 4.400 4.410 4.400 4.410 3,611 +0.08(+1.85%)
Sep 27, 2022 4.570 4.570 4.330 4.330 8,705 -0.04(-0.92%)
Sep 26, 2022 4.300 4.370 4.300 4.370 19,691 +0.16(+3.80%)
Sep 23, 2022 4.210 4.230 4.160 4.210 136,609 -0.11(-2.55%)
Sep 22, 2022 4.260 4.320 4.210 4.320 17,152 +0.08(+1.89%)
Sep 21, 2022 4.340 4.420 4.160 4.240 208,008 +0.03(+0.71%)
Sep 20, 2022 4.180 4.210 4.170 4.210 7,612 -0.08(-1.86%)
Sep 19, 2022 4.160 4.290 4.160 4.290 31,844 -0.02(-0.46%)
Sep 16, 2022 4.360 4.360 4.280 4.310 24,535 -0.02(-0.46%)
Sep 15, 2022 4.390 4.400 4.290 4.330 10,644 -0.03(-0.69%)
Sep 14, 2022 4.460 4.460 4.300 4.360 21,635 -0.07(-1.58%)
Sep 13, 2022 4.640 4.650 4.420 4.430 34,484 -0.39(-8.09%)
Sep 12, 2022 4.820 4.840 4.780 4.820 16,696 +0.22(+4.78%)
Sep 09, 2022 4.550 4.620 4.540 4.600 177,550 +0.41(+9.79%)
Sep 08, 2022 4.160 4.210 4.160 4.190 64,638 +0.05(+1.21%)
Sep 07, 2022 4.120 4.180 4.120 4.140 57,908 +0.04(+0.98%)
Sep 06, 2022 4.310 4.320 4.100 4.100 128,099 -0.23(-5.31%)
Sep 02, 2022 4.330 0 +0.00(+0.00%)
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.