U.S. markets close in 6 hours 22 minutes

CI Galaxy Bitcoin ETF US$ SeriesUnits (BTCX-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
7.81+0.66 (+9.23%)
As of 9:37AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20217.707.817.707.817.8120,848
Jun 11, 20217.217.217.037.157.1516,795
Jun 10, 20217.247.326.987.067.0657,964
Jun 09, 20216.757.056.686.986.9870,810
Jun 08, 20216.506.505.956.356.351,361,696
Jun 07, 20217.047.046.806.856.85158,661
Jun 04, 20217.087.156.967.077.0764,930
Jun 03, 20217.487.497.367.387.3841,236
Jun 02, 20217.207.337.207.277.2741,741
Jun 01, 20217.047.186.896.906.9043,042
May 31, 20217.107.157.037.057.0523,339
May 28, 20217.107.156.856.896.89162,351
May 27, 20217.777.777.427.447.4453,745
May 26, 20217.567.597.337.427.42120,556
May 25, 20217.237.407.177.177.1797,564
May 21, 20217.938.006.856.956.95330,467
May 20, 20218.208.207.377.727.72226,080
May 19, 20216.447.785.877.597.59931,103
May 18, 20218.358.438.158.328.32196,126
May 17, 20218.608.688.108.498.49758,019
May 14, 20219.729.919.639.669.66136,706
May 13, 20219.659.799.099.339.33516,410
May 12, 202110.8410.9810.3010.5010.50790,021
May 11, 202110.6110.9510.6110.9110.91287,068
May 10, 202111.1011.2810.7010.7410.74258,636
May 07, 202111.0211.2810.9511.1011.10107,395
May 06, 202111.0611.0810.6310.8010.80103,961
May 05, 202110.7411.1510.6310.9810.98155,672
May 04, 202110.6810.7810.2710.4710.47160,959
May 03, 202111.3011.3011.0111.0611.0670,453
Apr 30, 202110.5711.0110.5711.0111.0171,649
Apr 29, 202110.6410.6410.1110.1410.14114,381
Apr 28, 202110.5210.6610.4210.6610.6657,095
Apr 27, 202110.5810.6310.4810.5310.5354,180
Apr 26, 202110.3810.4510.2010.3510.3565,232
Apr 23, 20219.469.819.349.819.81185,610
Apr 22, 202110.6510.6510.0610.1910.19151,844
Apr 21, 202110.7010.8510.6310.6910.6956,757
Apr 20, 202110.8110.9310.5210.9010.9073,639
Apr 19, 202110.8510.9510.4610.7810.78176,984
Apr 16, 202111.7611.9111.6311.8911.8937,968
Apr 15, 202112.1212.2412.0312.2312.2350,249
Apr 14, 202112.4412.4411.8211.9311.93122,433
Apr 13, 202112.1212.2612.0412.1512.1562,173
Apr 12, 202111.6511.6511.4911.5511.5528,881
Apr 09, 202111.3111.3111.1811.2111.2114,934
Apr 08, 202111.1111.1911.0211.1211.1229,937
Apr 07, 202110.8910.9610.7210.8310.8338,266
Apr 06, 202111.3111.3111.0311.1811.1857,226
Apr 05, 202111.1811.4111.1811.4111.4153,769
Apr 01, 202111.3711.3811.2011.3811.3843,696
Mar 31, 202111.2411.4711.2411.3011.3045,522
Mar 30, 202111.3811.4111.2611.4111.4173,988
Mar 29, 202111.1011.2311.0411.1311.13155,614
Mar 26, 202110.2610.4010.2010.3610.3645,738
Mar 25, 20219.9510.089.7510.0310.0357,026
Mar 24, 202110.9811.0010.5310.5310.53200,362
Mar 23, 202110.6810.7510.5910.6110.6120,271
Mar 22, 202111.1011.1010.7510.7510.7545,980
Mar 19, 202111.2811.4011.1911.3611.3648,792
Mar 18, 202111.2911.5911.0711.0711.0734,526
Mar 17, 202110.7311.2210.5411.1911.1985,166
Mar 16, 202110.7510.8210.6710.8110.81144,955
Mar 15, 202111.0911.0910.7810.9710.97113,843
Mar 12, 202110.9611.1610.8010.9610.96106,374
Mar 11, 202111.2011.2010.8511.1311.1356,141
Mar 10, 202111.0011.1010.8610.9110.91148,044
Mar 09, 202110.9210.9210.4010.5310.5326,426
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.