Skip to main content

The Bitcoin Fund CAD (TSX: QBTC )

85.00 -0.69 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 48.50 49.37 46.50 46.78 48,415 -1.07(-2.24%)
May 28, 2021 49.81 50.16 47.31 47.85 102,260 -3.81(-7.38%)
May 27, 2021 52.08 53.20 51.09 51.66 67,483 +0.46(+0.90%)
May 26, 2021 52.00 52.09 50.46 51.20 88,470 +1.50(+3.02%)
May 25, 2021 50.07 50.79 49.10 49.70 123,773 +1.34(+2.77%)
May 21, 2021 48.36 48.36 48.36 0 -5.51(-10.23%)
May 20, 2021 56.03 56.95 51.15 53.87 179,088 +1.61(+3.08%)
May 19, 2021 43.00 54.01 43.00 52.26 259,577 -4.95(-8.65%)
May 18, 2021 57.50 58.69 56.23 57.21 142,599 -0.85(-1.46%)
May 17, 2021 60.00 61.45 55.75 58.06 204,906 -8.96(-13.37%)
May 14, 2021 66.75 68.41 66.75 67.02 50,612 +1.79(+2.74%)
May 13, 2021 67.49 67.74 61.65 65.23 249,715 -7.92(-10.83%)
May 12, 2021 74.04 75.08 70.50 73.15 114,294 -1.85(-2.47%)
May 11, 2021 71.80 75.50 70.50 75.00 73,028 +1.51(+2.05%)
May 10, 2021 76.60 76.97 73.27 73.49 102,935 -3.11(-4.06%)
May 07, 2021 76.00 77.15 75.05 76.60 117,242 +1.35(+1.79%)
May 06, 2021 76.30 77.42 73.13 75.25 66,739 -1.03(-1.35%)
May 05, 2021 74.09 77.49 74.09 76.28 111,670 +3.37(+4.62%)
May 04, 2021 74.95 75.00 71.27 72.91 149,015 -3.88(-5.05%)
May 03, 2021 78.45 78.50 76.29 76.79 52,952 -0.24(-0.31%)
Apr 30, 2021 72.57 77.30 72.57 77.03 121,714 +6.41(+9.08%)
Apr 29, 2021 72.62 72.62 70.10 70.62 71,170 -3.34(-4.52%)
Apr 28, 2021 74.95 74.95 72.80 73.96 71,761 +0.08(+0.11%)
Apr 27, 2021 72.99 74.60 72.93 73.88 101,239 +1.10(+1.51%)
Apr 26, 2021 73.25 74.00 71.19 72.78 78,126 +3.12(+4.48%)
Apr 23, 2021 65.11 69.77 64.50 69.66 168,897 -0.93(-1.32%)
Apr 22, 2021 75.41 76.00 70.05 70.59 263,081 -5.83(-7.63%)
Apr 21, 2021 78.39 78.39 76.40 76.42 72,898 -2.77(-3.50%)
Apr 20, 2021 77.00 79.65 75.80 79.19 80,454 +1.26(+1.62%)
Apr 19, 2021 78.00 79.31 75.15 77.93 144,682 -6.30(-7.48%)
Apr 16, 2021 85.00 85.66 83.44 84.23 65,826 -3.26(-3.73%)
Apr 15, 2021 87.01 87.69 86.47 87.49 69,380 +2.44(+2.87%)
Apr 14, 2021 89.25 89.50 84.50 85.05 127,589 -2.11(-2.42%)
Apr 13, 2021 86.23 88.17 86.00 87.16 96,118 +4.34(+5.24%)
Apr 12, 2021 81.97 83.00 81.90 82.82 140,221 +2.81(+3.51%)
Apr 09, 2021 80.70 80.70 79.20 80.01 27,455 +0.39(+0.49%)
Apr 08, 2021 80.00 80.37 78.47 79.62 58,453 +3.00(+3.92%)
Apr 07, 2021 78.50 79.08 76.00 76.62 98,802 -3.29(-4.12%)
Apr 06, 2021 81.65 81.90 78.56 79.91 65,994 -1.85(-2.26%)
Apr 05, 2021 79.72 81.85 79.14 81.76 70,683 +1.19(+1.48%)
Apr 01, 2021 80.57 80.57 80.57 0 -0.67(-0.82%)
Mar 31, 2021 79.42 81.87 79.00 81.24 86,760 +1.34(+1.68%)
Mar 30, 2021 80.70 81.32 79.48 79.90 70,566 +0.97(+1.23%)
Mar 29, 2021 77.19 79.00 77.19 78.93 125,950 +5.77(+7.89%)
Mar 26, 2021 72.56 73.83 72.05 73.16 49,355 +1.97(+2.77%)
Mar 25, 2021 70.58 72.22 68.47 71.19 126,330 -3.90(-5.19%)
Mar 24, 2021 77.00 78.06 75.00 75.09 49,126 +0.09(+0.12%)
Mar 23, 2021 75.00 76.77 74.75 75.00 64,407 -0.84(-1.11%)
Mar 22, 2021 77.97 78.90 75.72 75.84 83,917 -3.36(-4.24%)
Mar 19, 2021 79.70 80.49 78.42 79.20 70,825 +1.48(+1.90%)
Mar 18, 2021 77.39 81.77 77.39 77.72 131,421 -0.76(-0.97%)
Mar 17, 2021 74.21 78.66 73.45 78.48 193,925 +4.30(+5.80%)
Mar 16, 2021 74.50 76.38 74.00 74.18 147,802 -2.56(-3.34%)
Mar 15, 2021 76.78 78.05 75.65 76.74 95,598 +0.23(+0.30%)
Mar 12, 2021 76.96 78.55 75.76 76.51 101,325 -2.07(-2.63%)
Mar 11, 2021 78.29 78.91 76.15 78.58 122,367 +1.31(+1.70%)
Mar 10, 2021 74.95 78.73 74.80 77.27 252,201 +3.46(+4.69%)
Mar 09, 2021 71.81 74.17 71.81 73.81 211,380 +4.12(+5.91%)
Mar 08, 2021 68.00 70.00 67.66 69.69 157,089 +3.69(+5.59%)
Mar 05, 2021 64.18 66.42 62.46 66.00 186,382 +1.87(+2.92%)
Mar 04, 2021 67.51 68.25 63.80 64.13 166,652 -4.67(-6.79%)
Mar 03, 2021 66.05 69.72 66.05 68.80 204,301 +4.26(+6.60%)
Mar 02, 2021 66.55 67.30 64.00 64.54 86,996 -1.66(-2.51%)
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.