Indicators

The Bitcoin Fund CAD (TSX: QBTC )

83.91 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.