Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

13.30 -0.41 (-2.99%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 13.74 13.76 13.24 13.30 3,052 -0.41(-2.99%)
May 09, 2024 13.50 13.74 13.44 13.71 14,305 +0.02(+0.15%)
May 08, 2024 13.67 13.75 13.66 13.69 5,320 -0.21(-1.51%)
May 07, 2024 13.95 14.04 13.88 13.90 4,466 +0.03(+0.22%)
May 06, 2024 13.95 14.07 13.80 13.87 38,657 +0.23(+1.69%)
May 03, 2024 13.40 13.65 13.40 13.64 25,644 +0.60(+4.60%)
May 02, 2024 12.92 13.07 12.87 13.04 7,605 +0.45(+3.57%)
May 01, 2024 12.75 13.06 12.54 12.59 35,915 -0.46(-3.52%)
Apr 30, 2024 13.49 13.55 13.04 13.05 50,506 -0.76(-5.50%)
Apr 29, 2024 13.71 13.82 13.60 13.81 22,477 -0.19(-1.36%)
Apr 26, 2024 13.98 14.20 13.96 14.00 20,550 -0.20(-1.41%)
Apr 25, 2024 13.93 14.20 13.87 14.20 22,386 +0.13(+0.92%)
Apr 24, 2024 14.50 14.59 14.06 14.07 22,000 -0.52(-3.56%)
Apr 23, 2024 14.58 14.74 14.58 14.59 22,596 -0.04(-0.27%)
Apr 22, 2024 14.58 14.67 14.54 14.63 10,106 +0.44(+3.10%)
Apr 19, 2024 14.32 14.39 14.15 14.19 27,625 +0.18(+1.28%)
Apr 18, 2024 13.81 14.10 13.78 14.01 8,885 +0.52(+3.85%)
Apr 17, 2024 13.85 13.89 13.30 13.49 49,224 -0.47(-3.37%)
Apr 16, 2024 14.03 14.03 13.74 13.96 11,602 -0.10(-0.71%)
Apr 15, 2024 14.65 14.68 13.93 14.06 37,561 -0.80(-5.38%)
Apr 12, 2024 15.52 15.52 14.44 14.86 44,435 -0.64(-4.13%)
Apr 11, 2024 15.53 15.58 15.36 15.50 12,595 +0.08(+0.52%)
Apr 10, 2024 14.87 15.42 14.87 15.42 13,403 +0.37(+2.46%)
Apr 09, 2024 15.38 15.38 14.96 15.05 21,894 -0.60(-3.83%)
Apr 08, 2024 15.76 15.78 15.55 15.65 95,248 +0.83(+5.60%)
Apr 05, 2024 14.66 14.89 14.66 14.82 12,030 -0.18(-1.20%)
Apr 04, 2024 14.65 15.06 14.65 15.00 17,178 +0.63(+4.38%)
Apr 03, 2024 14.34 14.50 14.33 14.37 4,435 -0.06(-0.42%)
Apr 02, 2024 14.18 14.45 14.10 14.43 60,106 -0.79(-5.19%)
Apr 01, 2024 15.30 15.31 14.94 15.22 21,373 -0.23(-1.49%)
Mar 28, 2024 15.45 0 +0.48(+3.21%)
Mar 27, 2024 15.71 15.71 14.97 14.97 35,868 -0.21(-1.38%)
Mar 26, 2024 15.48 15.49 15.18 15.18 33,106 -0.36(-2.32%)
Mar 25, 2024 14.65 15.55 14.65 15.54 65,398 +1.55(+11.08%)
Mar 22, 2024 14.03 14.06 13.70 13.99 65,696 -0.23(-1.62%)
Mar 21, 2024 14.75 14.75 14.15 14.22 27,882 -0.10(-0.70%)
Mar 20, 2024 13.86 14.32 13.65 14.32 29,803 +0.26(+1.85%)
Mar 19, 2024 13.94 14.33 13.62 14.06 83,577 -0.54(-3.70%)
Mar 18, 2024 14.82 14.89 14.52 14.60 48,455 -0.43(-2.86%)
Mar 15, 2024 14.78 15.38 14.72 15.03 46,558 -0.03(-0.20%)
Mar 14, 2024 15.78 15.79 14.96 15.06 27,523 -0.90(-5.64%)
Mar 13, 2024 15.80 15.96 15.60 15.96 68,726 +0.42(+2.70%)
Mar 12, 2024 15.74 15.92 15.01 15.54 68,122 -0.08(-0.51%)
Mar 11, 2024 15.75 15.83 15.53 15.62 38,109 +0.54(+3.58%)
Mar 08, 2024 14.75 15.25 14.36 15.08 38,862 +0.40(+2.72%)
Mar 07, 2024 14.68 14.77 14.50 14.68 36,969 +0.00(+0.00%)
Mar 06, 2024 14.61 14.70 14.25 14.68 21,336 +1.13(+8.34%)
Mar 05, 2024 14.84 15.15 13.22 13.55 164,107 -1.25(-8.45%)
Mar 04, 2024 14.30 14.87 14.30 14.80 78,387 +1.00(+7.25%)
Mar 01, 2024 13.69 13.81 13.37 13.80 71,226 +0.19(+1.40%)
Feb 29, 2024 13.79 13.90 13.23 13.61 109,928 +0.45(+3.42%)
Feb 28, 2024 13.14 14.06 12.87 13.16 182,856 +0.73(+5.87%)
Feb 27, 2024 12.40 12.57 12.30 12.43 59,668 +0.55(+4.63%)
Feb 26, 2024 11.21 11.92 11.19 11.88 49,981 +0.76(+6.83%)
Feb 23, 2024 11.11 11.15 11.03 11.12 51,437 -0.16(-1.42%)
Feb 22, 2024 11.11 11.28 11.11 11.28 10,341 +0.20(+1.81%)
Feb 21, 2024 11.11 11.16 11.06 11.08 28,377 -0.27(-2.38%)
Feb 20, 2024 11.41 11.41 11.11 11.35 48,161 +0.06(+0.53%)
Feb 16, 2024 11.29 0 +0.08(+0.71%)
Feb 15, 2024 11.42 11.51 11.21 11.21 39,424 -0.06(-0.53%)
Feb 14, 2024 11.32 11.38 11.20 11.27 43,451 +0.49(+4.55%)
Feb 13, 2024 10.70 10.81 10.57 10.78 33,292 -0.07(-0.65%)
Feb 12, 2024 10.47 10.90 10.47 10.85 46,187 +0.51(+4.93%)
Feb 09, 2024 10.17 10.42 10.17 10.34 43,921 +0.46(+4.66%)
Feb 08, 2024 9.810 9.890 9.760 9.880 38,465 +0.28(+2.92%)
Feb 07, 2024 9.370 9.610 9.330 9.600 57,123 +0.24(+2.56%)
Feb 06, 2024 9.350 9.430 9.340 9.360 43,360 +0.12(+1.30%)
Feb 05, 2024 9.450 9.450 9.240 9.240 5,440 -0.09(-0.96%)
Feb 02, 2024 9.300 9.380 9.300 9.330 9,755 +0.05(+0.54%)
Feb 01, 2024 9.200 9.330 9.160 9.280 21,468 +0.05(+0.54%)
Jan 31, 2024 9.200 9.440 9.200 9.230 24,498 -0.20(-2.12%)
Jan 30, 2024 9.430 9.450 9.380 9.430 34,800 +0.09(+0.96%)
Jan 29, 2024 9.140 9.390 9.100 9.340 21,686 +0.21(+2.30%)
Jan 26, 2024 8.930 9.160 8.930 9.130 86,820 +0.47(+5.43%)
Jan 25, 2024 8.710 8.710 8.630 8.660 35,897 +0.05(+0.58%)
Jan 24, 2024 8.680 8.730 8.610 8.610 19,956 +0.11(+1.29%)
Jan 23, 2024 8.450 8.570 8.370 8.500 33,286 -0.20(-2.30%)
Jan 22, 2024 8.780 8.830 8.600 8.700 56,222 -0.28(-3.12%)
Jan 19, 2024 8.930 9.100 8.750 8.980 55,073 +0.11(+1.24%)
Jan 18, 2024 9.280 9.310 8.850 8.870 69,497 -0.42(-4.52%)
Jan 17, 2024 9.270 9.320 9.200 9.290 15,280 -0.10(-1.06%)
Jan 16, 2024 9.320 9.420 9.180 9.390 63,175 +0.09(+0.97%)
Jan 15, 2024 9.210 9.400 9.160 9.300 45,075 -0.15(-1.59%)
Jan 12, 2024 9.910 9.910 9.340 9.450 70,676 -0.51(-5.12%)
Jan 11, 2024 10.41 10.62 9.880 9.960 240,839 -0.06(-0.60%)
Jan 10, 2024 9.820 10.10 9.700 10.02 133,854 -0.08(-0.79%)
Jan 09, 2024 10.11 10.19 10.07 10.10 174,330 -0.05(-0.49%)
Jan 08, 2024 9.760 10.17 9.700 10.15 157,892 +0.63(+6.62%)
Jan 05, 2024 9.460 9.600 9.310 9.520 52,448 -0.03(-0.31%)
Jan 04, 2024 9.370 9.660 9.360 9.550 58,418 +0.31(+3.35%)
Jan 03, 2024 9.130 9.390 9.080 9.240 75,670 -0.39(-4.05%)
Jan 02, 2024 9.740 9.820 9.630 9.630 50,362 +0.65(+7.24%)
Dec 29, 2023 8.980 0 -0.13(-1.43%)
Dec 28, 2023 9.160 9.160 9.030 9.110 21,089 -0.18(-1.94%)
Dec 27, 2023 9.160 9.310 9.140 9.290 61,120 -0.10(-1.06%)
Dec 22, 2023 9.390 0 -0.04(-0.42%)
Dec 21, 2023 9.470 9.470 9.350 9.430 43,643 +0.02(+0.21%)
Dec 20, 2023 9.490 9.540 9.410 9.410 40,937 +0.30(+3.29%)
Dec 19, 2023 9.240 9.250 9.030 9.110 23,637 +0.04(+0.44%)
Dec 18, 2023 8.990 9.100 8.930 9.070 16,346 -0.10(-1.09%)
Dec 15, 2023 9.150 9.170 9.030 9.170 31,250 -0.17(-1.82%)
Dec 14, 2023 9.290 9.420 9.200 9.340 26,795 -0.06(-0.64%)
Dec 13, 2023 9.090 9.400 9.090 9.400 90,946 +0.32(+3.52%)
Dec 12, 2023 9.150 9.190 8.960 9.080 91,829 +0.14(+1.57%)
Dec 11, 2023 9.210 9.210 8.830 8.940 61,811 -0.83(-8.50%)
Dec 08, 2023 9.630 9.770 9.630 9.770 35,299 +0.25(+2.63%)
Dec 07, 2023 9.540 9.680 9.490 9.520 72,071 -0.13(-1.35%)
Dec 06, 2023 9.710 9.720 9.600 9.650 43,673 +0.01(+0.10%)
Dec 05, 2023 9.270 9.680 9.240 9.640 68,530 +0.47(+5.13%)
Dec 04, 2023 9.110 9.220 9.040 9.170 63,657 +0.68(+8.01%)
Dec 01, 2023 8.410 8.520 8.370 8.490 58,383 +0.20(+2.41%)
Nov 30, 2023 8.320 8.320 8.250 8.290 9,249 -0.01(-0.12%)
Nov 29, 2023 8.400 8.400 8.280 8.300 11,774 -0.13(-1.54%)
Nov 28, 2023 8.250 8.430 8.230 8.430 17,999 +0.31(+3.82%)
Nov 27, 2023 8.150 8.200 8.120 8.120 6,724 -0.28(-3.33%)
Nov 24, 2023 8.400 8.470 8.330 8.400 16,024 +0.10(+1.20%)
Nov 23, 2023 8.270 8.300 8.230 8.300 13,527 -0.03(-0.36%)
Nov 22, 2023 8.150 8.340 8.070 8.330 57,568 +0.12(+1.46%)
Nov 21, 2023 8.210 8.240 8.050 8.210 44,320 -0.15(-1.79%)
Nov 20, 2023 8.260 8.400 8.200 8.360 13,132 +0.27(+3.34%)
Nov 17, 2023 8.090 8.150 8.000 8.090 19,420 +0.06(+0.75%)
Nov 16, 2023 8.150 8.230 7.980 8.030 10,103 -0.33(-3.95%)
Nov 15, 2023 8.020 8.360 8.020 8.360 17,865 +0.52(+6.63%)
Nov 14, 2023 8.160 8.160 7.690 7.840 39,619 -0.40(-4.85%)
Nov 13, 2023 8.250 8.260 8.220 8.240 11,587 -0.12(-1.44%)
Nov 10, 2023 8.320 8.400 8.290 8.360 20,664 +0.17(+2.08%)
Nov 09, 2023 8.400 8.500 7.950 8.190 78,929 +0.22(+2.76%)
Nov 08, 2023 7.940 7.990 7.890 7.970 93,030 -0.03(-0.38%)
Nov 07, 2023 7.770 8.010 7.730 8.000 38,135 +0.23(+2.96%)
Nov 06, 2023 7.800 7.840 7.760 7.770 13,603 +0.11(+1.44%)
Nov 03, 2023 7.650 7.690 7.620 7.660 7,116 -0.13(-1.67%)
Nov 02, 2023 7.870 7.890 7.690 7.790 33,843 +0.00(+0.00%)
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.