Skip to main content

The Bitcoin Fund CAD (TSX: QBTC )

84.21 +0.71 (+0.85%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 19, 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%)
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.