Toronto - Delayed Quote CAD

The Bitcoin Fund (QBTC.TO)

88.51 -0.98 (-1.10%)
At close: April 26 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 88.65 90.50 88.00 88.51 88.51 12,800
Apr 25, 2024 87.54 90.36 87.28 89.49 89.49 20,500
Apr 24, 2024 91.77 92.40 88.92 89.05 89.05 11,600
Apr 23, 2024 91.42 93.14 91.42 92.40 92.40 10,000
Apr 22, 2024 91.51 92.53 91.14 92.05 92.05 14,200
Apr 19, 2024 89.54 90.98 88.25 89.50 89.50 15,900
Apr 18, 2024 85.58 89.75 85.58 87.71 87.71 24,700
Apr 17, 2024 86.24 87.15 83.10 84.56 84.56 26,800
Apr 16, 2024 88.46 89.48 85.30 87.42 87.42 38,800
Apr 15, 2024 92.98 92.98 86.75 88.06 88.06 51,700
Apr 12, 2024 95.76 95.83 90.60 92.55 92.55 47,500
Apr 11, 2024 96.00 96.13 94.72 95.50 95.50 17,300
Apr 10, 2024 92.51 95.41 91.38 95.18 95.18 23,000
Apr 9, 2024 94.75 95.00 91.96 92.90 92.90 26,600
Apr 8, 2024 95.92 97.17 95.58 95.83 95.83 34,300
Apr 5, 2024 91.49 92.43 90.48 90.48 90.48 10,100
Apr 4, 2024 91.94 93.28 90.25 92.04 92.04 18,700
Apr 3, 2024 88.32 90.05 88.32 88.76 88.76 10,600
Apr 2, 2024 90.00 90.00 86.70 89.25 89.25 26,400
Apr 1, 2024 94.39 94.50 91.70 93.84 93.84 30,000
Mar 28, 2024 93.38 95.35 93.38 94.61 94.61 24,800
Mar 27, 2024 94.99 95.49 90.85 91.27 91.27 34,200
Mar 26, 2024 94.15 94.30 92.01 93.02 93.02 28,600
Mar 25, 2024 87.24 94.26 87.24 94.10 94.10 38,100
Mar 22, 2024 84.96 85.38 82.55 85.32 85.32 31,400
Mar 21, 2024 88.00 89.98 84.94 85.72 85.72 28,500
Mar 20, 2024 82.70 85.45 80.99 85.12 85.12 49,800
Mar 19, 2024 82.96 84.82 80.35 83.50 83.50 42,800
Mar 18, 2024 88.98 88.98 85.94 86.79 86.79 23,600
Mar 15, 2024 88.01 91.15 87.35 89.11 89.11 40,700
Mar 14, 2024 93.98 94.45 89.30 90.30 90.30 62,200
Mar 13, 2024 95.57 95.57 93.08 94.90 94.90 31,100
Mar 12, 2024 94.01 95.50 90.47 93.15 93.15 64,400
Mar 11, 2024 96.00 96.00 93.47 94.37 94.37 51,000
Mar 8, 2024 89.49 92.00 87.63 91.24 91.24 53,500
Mar 7, 2024 88.03 89.34 87.45 88.30 88.30 37,000
Mar 6, 2024 88.74 89.80 86.35 88.42 88.42 49,800
Mar 5, 2024 92.76 94.35 80.39 82.90 82.90 140,600
Mar 4, 2024 90.00 92.17 90.00 91.73 91.73 71,800
Mar 1, 2024 86.72 86.72 84.18 86.40 86.40 28,100
Feb 29, 2024 87.29 88.00 84.61 86.48 86.48 63,000
Feb 28, 2024 81.50 88.00 81.50 82.61 82.61 98,000
Feb 27, 2024 77.11 78.90 77.11 77.91 77.91 35,200
Feb 26, 2024 69.18 75.00 69.18 74.68 74.68 42,000
Feb 23, 2024 69.22 70.00 69.17 69.65 69.65 14,500
Feb 22, 2024 69.55 70.75 69.55 70.41 70.41 10,500
Feb 21, 2024 69.13 70.01 69.05 69.27 69.27 11,000
Feb 20, 2024 71.43 71.43 69.38 70.89 70.89 18,200
Feb 16, 2024 71.79 71.90 70.25 70.78 70.78 22,600
Feb 15, 2024 71.02 72.09 70.21 70.71 70.71 24,600
Feb 14, 2024 70.00 71.23 69.91 70.87 70.87 33,700
Feb 13, 2024 66.66 67.88 65.72 67.32 67.32 23,600
Feb 12, 2024 64.32 68.49 64.32 67.90 67.90 33,100
Feb 9, 2024 63.01 65.45 62.91 64.29 64.29 25,600
Feb 8, 2024 61.52 62.28 61.01 61.70 61.70 32,600
Feb 7, 2024 57.87 59.75 57.87 59.67 59.67 12,100
Feb 6, 2024 58.48 59.77 58.48 58.58 58.58 5,000
Feb 5, 2024 57.99 58.62 57.03 57.97 57.97 14,000
Feb 2, 2024 57.41 58.76 57.41 57.87 57.87 11,800
Feb 1, 2024 57.41 58.70 57.09 58.23 58.23 19,300
Jan 31, 2024 56.57 58.89 56.57 57.64 57.64 17,700
Jan 30, 2024 58.80 58.80 58.20 58.73 58.73 18,300
Jan 29, 2024 56.99 58.33 56.08 57.94 57.94 28,400
Jan 26, 2024 55.95 57.25 55.72 56.62 56.62 21,200
Jan 25, 2024 54.69 54.69 53.62 54.09 54.09 18,700
Jan 24, 2024 53.81 54.29 53.38 53.76 53.76 12,100
Jan 23, 2024 52.60 53.52 52.00 52.61 52.61 25,800
Jan 22, 2024 54.02 55.11 53.26 54.05 54.05 22,400
Jan 19, 2024 55.61 56.98 54.24 56.00 56.00 23,600
Jan 18, 2024 56.92 58.19 55.34 55.80 55.80 40,800
Jan 17, 2024 57.85 58.24 57.07 57.33 57.33 9,500
Jan 16, 2024 56.61 58.50 56.61 58.06 58.06 22,000
Jan 15, 2024 58.26 58.26 56.77 57.60 57.60 13,100
Jan 12, 2024 62.75 63.00 58.04 58.79 58.79 32,400
Jan 11, 2024 64.35 66.54 62.52 63.40 63.40 61,400
Jan 10, 2024 61.21 63.47 61.15 63.47 63.47 22,800
Jan 9, 2024 63.30 64.00 63.10 63.50 63.50 22,700
Jan 8, 2024 60.78 63.63 60.78 63.03 63.03 41,500
Jan 5, 2024 59.94 60.25 59.33 59.91 59.91 14,200
Jan 4, 2024 59.31 60.87 59.30 60.38 60.38 14,900
Jan 3, 2024 57.73 59.93 56.85 59.16 59.16 20,000
Jan 2, 2024 61.08 61.53 60.25 60.61 60.61 58,900
Dec 29, 2023 57.72 57.94 55.25 56.32 56.32 11,600
Dec 28, 2023 56.52 57.69 56.51 57.63 57.63 14,400
Dec 27, 2023 58.25 58.30 56.80 58.30 58.30 16,100
Dec 22, 2023 58.88 58.88 58.13 58.30 58.30 9,500
Dec 21, 2023 58.30 58.89 58.04 58.50 58.50 21,700
Dec 20, 2023 58.03 59.10 58.03 58.29 58.29 24,800
Dec 19, 2023 57.52 57.89 56.13 56.42 56.42 14,300
Dec 18, 2023 57.00 57.00 55.77 56.80 56.80 9,100
Dec 15, 2023 57.25 57.25 56.49 57.24 57.24 5,100
Dec 14, 2023 58.99 59.00 58.00 58.62 58.62 9,500
Dec 13, 2023 56.36 59.03 56.36 58.91 58.91 9,400
Dec 12, 2023 55.57 56.81 55.57 56.17 56.17 10,700
Dec 11, 2023 58.97 58.97 54.50 55.00 55.00 29,400
Dec 8, 2023 58.75 60.65 58.75 60.37 60.37 14,500
Dec 7, 2023 59.43 60.34 58.41 58.68 58.68 12,000
Dec 6, 2023 60.50 61.00 59.97 60.09 60.09 12,000
Dec 5, 2023 56.85 60.35 56.85 59.75 59.75 27,100
Dec 4, 2023 56.38 57.91 56.20 57.00 57.00 25,700
Dec 1, 2023 52.88 53.00 52.41 53.00 53.00 11,100
Nov 30, 2023 51.94 51.94 51.48 51.78 51.78 2,000
Nov 29, 2023 51.96 52.46 51.50 51.55 51.55 7,300
Nov 28, 2023 51.23 52.50 51.20 52.50 52.50 8,900
Nov 27, 2023 49.26 51.29 49.26 51.03 51.03 7,600
Nov 24, 2023 51.36 52.50 51.36 51.91 51.91 7,100
Nov 23, 2023 52.09 52.09 50.92 50.92 50.92 3,200
Nov 22, 2023 50.82 52.11 50.81 51.39 51.39 14,200
Nov 21, 2023 51.80 52.29 50.80 51.54 51.54 4,800
Nov 20, 2023 50.72 52.36 50.72 52.16 52.16 7,200
Nov 17, 2023 50.41 50.72 49.78 50.72 50.72 4,500
Nov 16, 2023 50.42 51.47 50.00 50.89 50.89 16,400
Nov 15, 2023 50.04 52.22 47.01 51.16 51.16 43,300
Nov 14, 2023 50.62 51.65 49.02 49.45 49.45 16,000
Nov 13, 2023 51.23 52.98 51.22 51.72 51.72 7,400
Nov 10, 2023 51.00 52.54 50.51 52.54 52.54 11,600
Nov 9, 2023 50.20 51.63 48.85 50.99 50.99 21,400
Nov 8, 2023 48.02 48.50 47.75 48.39 48.39 8,200
Nov 7, 2023 47.24 48.49 47.07 48.46 48.46 3,900
Nov 6, 2023 46.84 47.43 46.84 47.43 47.43 8,800
Nov 3, 2023 47.50 48.25 46.21 46.40 46.40 13,700
Nov 2, 2023 48.76 48.81 47.29 47.80 47.80 20,700
Nov 1, 2023 48.00 48.00 47.29 47.71 47.71 10,200
Oct 31, 2023 46.67 47.58 46.67 47.58 47.58 4,700
Oct 30, 2023 45.72 47.21 45.72 46.99 46.99 7,700
Oct 27, 2023 45.41 47.48 45.29 45.67 45.67 9,700
Oct 26, 2023 47.65 47.70 45.63 45.80 45.80 14,300
Oct 25, 2023 45.50 48.17 45.50 47.64 47.64 20,000
Oct 24, 2023 44.73 46.77 44.73 45.07 45.07 38,400
Oct 23, 2023 40.00 42.13 40.00 42.00 42.00 21,300
Oct 20, 2023 39.58 39.58 39.13 39.40 39.40 5,200
Oct 19, 2023 37.80 38.53 37.80 38.26 38.26 4,700
Oct 18, 2023 38.02 38.02 37.78 37.79 37.79 1,000
Oct 17, 2023 37.39 37.90 37.38 37.80 37.80 3,600
Oct 16, 2023 35.91 38.00 35.91 37.78 37.78 11,200
Oct 13, 2023 34.86 35.54 34.86 35.35 35.35 5,900
Oct 12, 2023 34.89 35.19 34.89 35.16 35.16 4,000
Oct 11, 2023 35.75 35.75 35.08 35.16 35.16 4,900
Oct 10, 2023 35.52 36.35 35.52 35.87 35.87 12,900
Oct 6, 2023 36.72 37.47 36.63 37.23 37.23 1,200
Oct 5, 2023 37.12 37.97 36.79 36.88 36.88 4,900
Oct 4, 2023 36.86 37.34 36.60 37.10 37.10 7,300
Oct 3, 2023 36.77 37.05 36.26 36.30 36.30 4,600
Oct 2, 2023 37.70 38.19 37.22 37.54 37.54 8,600
Sep 29, 2023 36.23 36.25 35.96 36.02 36.02 1,300
Sep 28, 2023 34.76 36.25 34.76 36.24 36.24 3,600
Sep 27, 2023 35.50 35.51 34.66 34.81 34.81 2,700
Sep 26, 2023 35.26 35.49 35.10 35.10 35.10 1,500
Sep 25, 2023 35.60 35.85 35.40 35.50 35.50 3,000
Sep 22, 2023 35.94 36.35 35.55 35.91 35.91 2,900
Sep 21, 2023 35.52 35.52 35.15 35.44 35.44 2,600
Sep 20, 2023 36.36 36.36 35.35 35.70 35.70 3,600
Sep 19, 2023 36.64 37.05 36.10 36.17 36.17 5,100
Sep 18, 2023 36.22 36.62 35.75 36.16 36.16 3,400
Sep 15, 2023 35.11 35.45 35.11 35.45 35.45 2,900
Sep 14, 2023 36.49 36.49 35.10 35.64 35.64 4,100
Sep 13, 2023 34.52 35.20 34.52 34.83 34.83 1,500
Sep 12, 2023 34.13 35.79 34.13 35.06 35.06 32,300
Sep 11, 2023 34.45 34.70 33.34 33.77 33.77 12,600
Sep 8, 2023 35.15 35.26 34.22 35.26 35.26 8,900
Sep 7, 2023 34.11 34.88 34.11 34.83 34.83 4,500
Sep 6, 2023 34.73 34.98 34.07 34.54 34.54 4,800
Sep 5, 2023 34.49 34.78 34.11 34.61 34.61 6,200
Sep 1, 2023 35.17 35.30 33.95 34.25 34.25 4,700
Aug 31, 2023 36.96 36.96 35.10 35.13 35.13 12,800
Aug 30, 2023 37.68 37.74 36.04 36.28 36.28 8,000
Aug 29, 2023 35.53 38.26 35.50 38.10 38.10 13,300
Aug 28, 2023 34.76 36.50 34.76 35.68 35.68 9,000
Aug 25, 2023 35.57 35.79 34.59 34.81 34.81 8,200
Aug 24, 2023 36.31 36.45 35.35 35.35 35.35 2,900
Aug 23, 2023 34.93 36.95 34.93 36.95 36.95 4,400
Aug 22, 2023 35.33 35.33 34.10 34.74 34.74 9,400
Aug 21, 2023 35.56 35.56 35.00 35.00 35.00 2,200
Aug 18, 2023 35.02 35.56 34.75 35.56 35.56 16,400
Aug 17, 2023 37.61 37.96 36.94 37.54 37.54 7,900
Aug 16, 2023 38.57 38.90 38.32 38.88 38.88 8,400
Aug 15, 2023 39.05 39.05 38.57 38.57 38.57 2,400
Aug 14, 2023 38.93 39.40 38.91 39.12 39.12 5,700
Aug 11, 2023 38.87 39.31 38.50 39.31 39.31 16,300
Aug 10, 2023 38.92 39.78 38.80 39.54 39.54 4,200
Aug 9, 2023 39.92 39.95 38.86 39.14 39.14 6,000
Aug 8, 2023 38.29 39.62 38.29 39.41 39.41 7,800
Aug 4, 2023 37.63 38.44 37.62 38.10 38.10 7,800
Aug 3, 2023 38.14 38.50 38.12 38.50 38.50 1,700
Aug 2, 2023 38.39 38.40 37.94 37.98 37.98 6,400
Aug 1, 2023 38.31 38.31 37.45 38.14 38.14 4,700
Jul 31, 2023 38.00 38.35 37.62 38.35 38.35 3,900
Jul 28, 2023 37.68 38.33 37.68 38.22 38.22 900
Jul 27, 2023 38.87 38.87 37.54 37.54 37.54 1,800
Jul 26, 2023 38.50 38.55 38.50 38.55 38.55 500
Jul 25, 2023 37.34 38.50 37.34 38.09 38.09 3,700
Jul 24, 2023 38.32 38.32 37.27 37.66 37.66 10,100
Jul 21, 2023 38.57 38.77 38.46 38.68 38.68 1,900
Jul 20, 2023 38.12 38.98 38.12 38.28 38.28 5,900
Jul 19, 2023 38.25 38.76 38.25 38.51 38.51 5,900
Jul 18, 2023 39.20 39.21 38.25 38.25 38.25 5,000
Jul 17, 2023 39.02 39.25 38.26 39.02 39.02 9,100
Jul 14, 2023 40.93 41.40 39.19 39.86 39.86 14,300
Jul 13, 2023 38.83 41.49 38.83 40.93 40.93 10,400
Jul 12, 2023 39.41 39.41 38.76 38.76 38.76 11,900
Jul 11, 2023 38.99 39.60 38.99 39.11 39.11 9,400
Jul 10, 2023 39.39 39.89 39.30 39.89 39.89 3,100
Jul 7, 2023 39.42 39.45 39.02 39.14 39.14 5,600
Jul 6, 2023 39.83 40.00 39.19 39.58 39.58 7,000
Jul 5, 2023 39.99 39.99 39.50 39.71 39.71 4,100
Jul 4, 2023 40.20 40.34 39.91 40.00 40.00 4,500
Jun 30, 2023 39.65 39.99 37.90 39.99 39.99 13,500
Jun 29, 2023 39.09 39.79 39.09 39.63 39.63 5,500
Jun 28, 2023 39.10 39.20 38.51 38.65 38.65 3,800
Jun 27, 2023 38.71 39.40 38.71 39.10 39.10 5,400
Jun 26, 2023 39.46 39.46 38.02 38.38 38.38 5,600
Jun 23, 2023 39.46 40.20 39.18 39.45 39.45 17,800
Jun 22, 2023 39.10 40.00 38.11 40.00 40.00 9,900
Jun 21, 2023 38.25 39.14 37.77 39.03 39.03 16,900
Jun 20, 2023 36.48 37.15 35.69 37.13 37.13 8,500
Jun 19, 2023 34.82 35.62 34.50 35.56 35.56 2,700
Jun 16, 2023 33.25 34.81 32.65 34.81 34.81 7,300
Jun 15, 2023 32.83 33.49 32.65 33.45 33.45 11,400
Jun 14, 2023 34.73 34.90 33.96 34.05 34.05 4,500
Jun 13, 2023 36.11 36.11 34.71 34.71 34.71 8,100
Jun 12, 2023 36.53 36.53 35.80 35.92 35.92 4,400
Jun 9, 2023 37.50 37.50 36.70 36.93 36.93 5,500
Jun 8, 2023 37.21 37.48 37.05 37.40 37.40 1,700
Jun 7, 2023 38.10 38.10 37.00 37.20 37.20 7,300
Jun 6, 2023 36.52 38.50 36.50 38.50 38.50 7,400
Jun 5, 2023 37.98 37.98 36.25 36.60 36.60 8,600
Jun 2, 2023 38.47 38.49 38.10 38.49 38.49 1,200
Jun 1, 2023 38.50 38.55 38.00 38.28 38.28 6,900
May 31, 2023 38.90 39.00 38.39 38.60 38.60 5,300
May 30, 2023 39.67 39.67 39.28 39.45 39.45 3,600
May 29, 2023 39.35 39.80 39.25 39.34 39.34 3,000
May 26, 2023 38.15 38.70 38.14 38.64 38.64 16,700
May 25, 2023 37.62 38.18 37.53 38.18 38.18 3,400
May 24, 2023 38.01 38.10 37.38 37.86 37.86 8,400
May 23, 2023 38.60 39.13 38.60 38.97 38.97 4,200
May 19, 2023 38.14 38.49 38.14 38.26 38.26 6,300
May 18, 2023 38.88 39.00 37.49 38.10 38.10 25,600
May 17, 2023 37.98 39.10 37.97 39.10 39.10 3,500
May 16, 2023 38.50 38.50 38.26 38.26 38.26 2,100
May 15, 2023 38.83 39.40 38.83 38.92 38.92 7,800
May 12, 2023 37.06 37.89 37.00 37.47 37.47 11,600
May 11, 2023 38.83 38.83 37.88 38.33 38.33 8,700
May 10, 2023 39.29 39.84 37.87 39.30 39.30 12,000
May 9, 2023 39.12 39.23 38.74 39.23 39.23 6,400
May 8, 2023 39.99 39.99 38.66 38.77 38.77 27,400
May 5, 2023 41.87 42.10 41.51 41.95 41.95 7,200
May 4, 2023 41.51 41.58 41.15 41.54 41.54 12,300
May 3, 2023 41.07 41.15 40.52 40.93 40.93 6,100
May 2, 2023 41.89 41.89 40.00 41.54 41.54 7,600
May 1, 2023 41.50 41.50 39.90 40.00 40.00 13,400
Apr 28, 2023 42.48 42.48 41.73 42.27 42.27 5,500
Apr 27, 2023 41.42 42.80 41.41 42.80 42.80 20,500
Apr 26, 2023 42.00 42.99 40.00 40.32 40.32 25,300