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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

14.00 -0.20 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 6.280 6.340 6.280 6.330 24,566 +0.11(+1.77%)
Mar 30, 2023 6.370 6.370 6.190 6.220 24,705 -0.09(-1.43%)
Mar 29, 2023 6.340 6.360 6.310 6.310 26,246 +0.20(+3.27%)
Mar 28, 2023 6.060 6.110 6.000 6.110 1,351 +0.05(+0.83%)
Mar 27, 2023 6.260 6.260 6.000 6.060 20,162 -0.23(-3.66%)
Mar 24, 2023 6.330 6.360 6.240 6.290 29,525 -0.11(-1.72%)
Mar 23, 2023 6.140 6.430 6.140 6.400 34,739 +0.35(+5.79%)
Mar 22, 2023 6.400 6.500 6.050 6.050 28,153 -0.32(-5.02%)
Mar 21, 2023 6.320 6.420 6.280 6.370 13,482 +0.12(+1.92%)
Mar 20, 2023 6.330 6.340 6.200 6.250 83,154 +0.16(+2.63%)
Mar 17, 2023 6.000 6.090 5.940 6.090 80,810 +0.44(+7.79%)
Mar 16, 2023 5.580 5.660 5.580 5.650 39,273 +0.13(+2.36%)
Mar 15, 2023 5.680 5.700 5.450 5.520 11,287 -0.13(-2.30%)
Mar 14, 2023 5.850 5.890 5.510 5.650 122,274 +0.16(+2.91%)
Mar 13, 2023 5.010 5.530 5.000 5.490 153,948 +0.98(+21.73%)
Mar 10, 2023 4.510 4.530 4.470 4.510 91,798 -0.03(-0.66%)
Mar 09, 2023 4.920 4.920 4.520 4.540 65,337 -0.45(-9.02%)
Mar 08, 2023 5.000 5.000 4.970 4.990 416 +0.01(+0.20%)
Mar 07, 2023 5.020 5.030 4.950 4.980 21,338 -0.01(-0.20%)
Mar 06, 2023 5.030 5.040 4.990 4.990 84,244 +0.00(+0.00%)
Mar 03, 2023 5.010 5.040 4.990 4.990 12,131 -0.27(-5.13%)
Mar 02, 2023 5.250 5.260 5.230 5.260 964 +0.00(+0.00%)
Mar 01, 2023 5.300 5.300 5.240 5.260 5,189 +0.03(+0.57%)
Feb 28, 2023 5.240 5.250 5.210 5.230 2,158 +0.02(+0.38%)
Feb 27, 2023 5.300 5.330 5.200 5.210 12,087 +0.03(+0.58%)
Feb 24, 2023 5.340 5.340 5.120 5.180 12,021 -0.19(-3.54%)
Feb 23, 2023 5.360 5.370 5.320 5.370 7,023 +0.09(+1.70%)
Feb 22, 2023 5.330 5.330 5.260 5.280 13,098 -0.15(-2.76%)
Feb 21, 2023 5.490 5.500 5.430 5.430 5,705 -0.09(-1.63%)
Feb 17, 2023 5.520 0 +0.09(+1.66%)
Feb 16, 2023 5.390 5.570 5.390 5.430 28,580 +0.07(+1.31%)
Feb 15, 2023 5.010 5.360 5.010 5.360 135,241 +0.44(+8.94%)
Feb 14, 2023 4.760 4.920 4.760 4.920 84,313 +0.19(+4.02%)
Feb 13, 2023 4.720 4.730 4.690 4.730 13,156 -0.03(-0.63%)
Feb 10, 2023 4.790 4.790 4.740 4.760 22,251 -0.12(-2.46%)
Feb 09, 2023 5.000 5.000 4.840 4.880 23,501 -0.19(-3.75%)
Feb 08, 2023 5.030 5.070 5.030 5.070 2,295 -0.06(-1.17%)
Feb 07, 2023 5.110 5.130 5.090 5.130 15,564 +0.02(+0.39%)
Feb 06, 2023 5.060 5.110 5.050 5.110 5,301 -0.03(-0.58%)
Feb 03, 2023 5.160 5.210 5.140 5.140 6,965 -0.09(-1.72%)
Feb 02, 2023 5.240 5.280 5.230 5.230 13,556 +0.05(+0.97%)
Feb 01, 2023 5.030 5.180 5.030 5.180 825 +0.12(+2.37%)
Jan 31, 2023 5.090 5.120 5.060 5.060 32,410 +0.07(+1.40%)
Jan 30, 2023 5.070 5.080 4.990 4.990 4,459 -0.07(-1.38%)
Jan 27, 2023 5.060 5.110 5.040 5.060 6,778 -0.02(-0.39%)
Jan 26, 2023 5.110 5.110 5.030 5.080 32,160 +0.04(+0.79%)
Jan 25, 2023 4.960 5.040 4.960 5.040 6,719 -0.02(-0.40%)
Jan 24, 2023 5.050 5.070 5.030 5.060 13,588 +0.01(+0.20%)
Jan 23, 2023 5.020 5.100 5.000 5.050 38,684 +0.17(+3.48%)
Jan 20, 2023 4.670 4.890 4.670 4.880 29,882 +0.20(+4.27%)
Jan 19, 2023 4.600 4.680 4.600 4.680 18,024 +0.05(+1.08%)
Jan 18, 2023 4.720 4.750 4.530 4.630 86,955 -0.09(-1.91%)
Jan 17, 2023 4.720 4.720 4.670 4.720 32,275 -0.01(-0.21%)
Jan 16, 2023 4.590 4.740 4.590 4.730 13,797 +0.44(+10.26%)
Jan 13, 2023 4.200 4.290 4.200 4.290 11,856 +0.09(+2.14%)
Jan 12, 2023 3.990 4.200 3.980 4.200 28,331 +0.32(+8.25%)
Jan 11, 2023 3.860 3.880 3.840 3.880 6,196 +0.01(+0.26%)
Jan 10, 2023 3.830 3.870 3.830 3.870 1,558 +0.07(+1.84%)
Jan 09, 2023 3.810 3.840 3.800 3.800 25,453 +0.04(+1.06%)
Jan 06, 2023 3.740 3.760 3.740 3.760 1,904 +0.00(+0.00%)
Jan 05, 2023 3.760 3.760 3.750 3.760 4,311 +0.04(+1.08%)
Jan 04, 2023 3.730 3.760 3.720 3.720 26,164 -0.01(-0.27%)
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.