Skip to main content

The Bitcoin Fund CAD (TSX: QBTC )

83.50 -3.05 (-3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 42.91 43.25 41.89 42.52 11,720 +1.02(+2.46%)
May 30, 2022 41.35 41.73 40.97 41.50 34,444 +2.25(+5.73%)
May 27, 2022 39.98 40.77 38.50 39.25 31,007 -1.01(-2.51%)
May 26, 2022 39.49 40.62 38.87 40.26 37,095 -0.43(-1.06%)
May 25, 2022 40.51 41.27 40.51 40.69 8,066 +0.39(+0.97%)
May 24, 2022 40.14 40.62 39.57 40.30 24,708 -0.06(-0.15%)
May 20, 2022 40.36 0 -0.83(-2.02%)
May 19, 2022 40.59 41.93 40.14 41.19 29,760 +0.48(+1.18%)
May 18, 2022 40.63 40.82 39.71 40.71 25,339 -0.64(-1.55%)
May 17, 2022 43.80 43.80 40.92 41.35 39,161 +0.35(+0.85%)
May 16, 2022 41.50 41.50 40.38 41.00 18,331 -0.87(-2.08%)
May 13, 2022 42.00 43.00 40.89 41.87 63,675 +1.97(+4.94%)
May 12, 2022 39.60 41.50 38.66 39.90 75,111 -0.86(-2.11%)
May 11, 2022 42.50 44.20 40.64 40.76 82,235 -3.08(-7.03%)
May 10, 2022 44.40 45.00 43.13 43.84 34,494 +0.81(+1.88%)
May 09, 2022 46.46 46.47 42.28 43.03 131,668 -6.68(-13.44%)
May 06, 2022 50.05 50.64 49.22 49.71 49,467 -1.14(-2.24%)
May 05, 2022 53.77 53.99 49.89 50.85 60,805 -3.54(-6.51%)
May 04, 2022 53.96 54.88 53.60 54.39 54,934 +1.82(+3.46%)
May 03, 2022 53.32 53.40 52.30 52.57 21,637 -1.11(-2.07%)
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.