Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin ETF (TSX: EBIT )

32.94 +0.51 (+1.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.450 8.560 8.410 8.510 45,074 +0.21(+2.53%)
Nov 29, 2022 8.150 8.300 8.130 8.300 13,273 +0.12(+1.47%)
Nov 28, 2022 8.190 8.190 7.990 8.180 20,652 -0.16(-1.92%)
Nov 25, 2022 8.200 8.370 8.110 8.340 27,122 +0.17(+2.08%)
Nov 24, 2022 8.240 8.240 8.160 8.170 1,917 -0.04(-0.49%)
Nov 23, 2022 8.080 8.210 7.910 8.210 14,262 +0.32(+4.06%)
Nov 22, 2022 7.830 8.020 7.830 7.890 27,418 +0.06(+0.77%)
Nov 21, 2022 8.160 8.160 7.710 7.830 46,508 -0.43(-5.21%)
Nov 18, 2022 8.090 8.260 8.090 8.260 18,575 +0.18(+2.23%)
Nov 17, 2022 8.010 8.250 8.010 8.080 18,063 -0.03(-0.37%)
Nov 16, 2022 8.030 8.160 8.030 8.110 27,345 -0.11(-1.34%)
Nov 15, 2022 8.200 8.470 8.200 8.220 21,716 +0.17(+2.11%)
Nov 14, 2022 8.230 8.230 8.020 8.050 93,481 -0.21(-2.54%)
Nov 11, 2022 8.490 8.500 7.950 8.260 78,332 -0.72(-8.02%)
Nov 10, 2022 8.510 9.000 8.500 8.980 141,476 +0.83(+10.18%)
Nov 09, 2022 8.700 8.880 8.090 8.150 1,227,834 -0.92(-10.14%)
Nov 08, 2022 9.830 10.28 8.510 9.070 332,203 -1.38(-13.21%)
Nov 07, 2022 10.37 10.46 10.37 10.45 27,509 -0.11(-1.04%)
Nov 04, 2022 10.49 10.65 10.41 10.56 20,966 +0.21(+2.03%)
Nov 03, 2022 10.34 10.38 10.30 10.35 9,605 +0.01(+0.10%)
Nov 02, 2022 10.35 10.34 90,104 -0.04(-0.39%)
Nov 01, 2022 10.35 10.38 10.33 10.38 17,557 +0.05(+0.48%)
Oct 31, 2022 10.50 10.50 10.29 10.33 27,525 -0.11(-1.05%)
Oct 28, 2022 10.33 10.52 10.33 10.44 25,652 +0.02(+0.19%)
Oct 27, 2022 10.45 10.46 10.33 10.42 40,597 -0.05(-0.48%)
Oct 26, 2022 10.34 10.64 10.28 10.47 72,790 +0.20(+1.95%)
Oct 25, 2022 9.880 10.33 9.880 10.27 71,730 +0.40(+4.05%)
Oct 24, 2022 9.860 9.890 9.820 9.870 23,096 +0.13(+1.33%)
Oct 21, 2022 9.710 9.750 9.690 9.740 23,186 -0.04(-0.41%)
Oct 20, 2022 9.790 9.830 9.750 9.780 36,896 -0.06(-0.61%)
Oct 19, 2022 9.810 9.870 9.810 9.840 9,954 +0.03(+0.31%)
Oct 18, 2022 10.00 10.00 9.800 9.810 16,947 -0.16(-1.60%)
Oct 17, 2022 10.01 10.04 9.930 9.970 37,193 +0.06(+0.61%)
Oct 14, 2022 10.10 10.12 9.910 9.910 40,121 -0.01(-0.10%)
Oct 13, 2022 9.510 9.950 9.500 9.920 165,920 +0.07(+0.71%)
Oct 12, 2022 9.820 9.850 9.790 9.850 24,657 +0.08(+0.82%)
Oct 11, 2022 9.810 9.830 9.720 9.770 31,779 -0.20(-2.01%)
Oct 07, 2022 9.970 0 -0.29(-2.83%)
Oct 06, 2022 10.24 10.37 10.18 10.26 68,325 +0.06(+0.59%)
Oct 05, 2022 10.13 10.32 10.07 10.20 53,432 +0.00(+0.00%)
Oct 04, 2022 10.17 10.29 10.05 10.20 32,276 +0.28(+2.82%)
Oct 03, 2022 9.830 10.00 9.770 9.920 66,774 -0.11(-1.10%)
Sep 30, 2022 9.840 10.28 9.840 10.03 99,744 +0.12(+1.21%)
Sep 29, 2022 9.830 10.03 9.660 9.910 117,007 -0.02(-0.20%)
Sep 28, 2022 9.790 10.00 9.720 9.930 89,642 +0.15(+1.53%)
Sep 27, 2022 10.27 10.37 9.660 9.780 174,416 -0.03(-0.31%)
Sep 26, 2022 9.690 9.850 9.690 9.810 42,930 +0.30(+3.15%)
Sep 23, 2022 9.600 9.600 9.360 9.510 156,556 -0.22(-2.26%)
Sep 22, 2022 9.610 9.770 9.480 9.730 193,803 +0.21(+2.21%)
Sep 21, 2022 9.630 9.940 9.370 9.520 300,141 +0.05(+0.53%)
Sep 20, 2022 9.370 9.560 9.330 9.470 90,937 -0.17(-1.76%)
Sep 19, 2022 9.310 9.640 9.310 9.640 370,320 -0.06(-0.62%)
Sep 16, 2022 9.780 9.780 9.580 9.700 108,977 -0.06(-0.61%)
Sep 15, 2022 9.860 9.900 9.620 9.760 90,664 -0.05(-0.51%)
Sep 14, 2022 10.01 10.01 9.650 9.810 92,287 -0.19(-1.90%)
Sep 13, 2022 10.43 10.45 9.860 10.00 89,232 -0.86(-7.92%)
Sep 12, 2022 10.81 10.88 10.67 10.86 75,289 +0.52(+5.03%)
Sep 09, 2022 10.18 10.43 10.18 10.34 193,425 +0.90(+9.53%)
Sep 08, 2022 9.360 9.470 9.360 9.440 60,850 +0.14(+1.51%)
Sep 07, 2022 9.270 9.420 9.270 9.300 91,970 +0.04(+0.43%)
Sep 06, 2022 9.710 9.750 9.220 9.260 454,546 -0.50(-5.12%)
Sep 02, 2022 9.760 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.