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 (%)
Jul 30, 2021 8.380 8.380 8.380 0 +0.07(+0.84%)
Jul 29, 2021 8.420 8.420 8.280 8.310 21,344 -0.20(-2.35%)
Jul 28, 2021 8.400 8.530 8.230 8.510 37,441 +0.50(+6.24%)
Jul 27, 2021 8.170 8.210 7.920 8.010 19,721 -0.27(-3.26%)
Jul 26, 2021 8.050 8.530 8.050 8.280 52,154 +1.48(+21.76%)
Jul 23, 2021 6.860 6.860 6.780 6.800 13,883 -0.02(-0.29%)
Jul 22, 2021 6.860 6.860 6.770 6.820 7,374 +0.12(+1.79%)
Jul 21, 2021 6.700 6.920 6.700 6.700 15,633 +0.38(+6.01%)
Jul 20, 2021 6.340 6.420 6.320 6.320 45,351 -0.27(-4.10%)
Jul 19, 2021 6.720 6.720 6.550 6.590 12,773 -0.18(-2.66%)
Jul 16, 2021 6.750 6.830 6.750 6.770 15,584 +0.09(+1.35%)
Jul 15, 2021 6.750 6.750 6.590 6.680 19,158 -0.22(-3.19%)
Jul 14, 2021 6.860 6.950 6.860 6.900 3,984 +0.10(+1.47%)
Jul 13, 2021 6.850 6.900 6.800 6.800 14,373 -0.07(-1.02%)
Jul 12, 2021 7.020 7.050 6.870 6.870 23,996 -0.13(-1.86%)
Jul 09, 2021 7.070 7.070 6.990 7.000 6,580 +0.05(+0.72%)
Jul 08, 2021 6.920 6.950 6.830 6.950 9,197 -0.33(-4.53%)
Jul 07, 2021 7.300 7.300 7.280 7.280 6,080 +0.18(+2.54%)
Jul 06, 2021 7.110 7.150 7.080 7.100 40,751 +0.00(+0.00%)
Jul 05, 2021 6.990 7.100 6.940 7.100 7,344 +0.19(+2.75%)
Jul 02, 2021 7.180 7.180 6.890 6.910 77,733 -0.34(-4.69%)
Jun 30, 2021 7.250 7.250 7.250 0 -0.34(-4.48%)
Jun 29, 2021 7.530 7.600 7.500 7.590 30,016 +0.40(+5.56%)
Jun 28, 2021 6.890 7.200 6.890 7.190 12,603 +0.48(+7.15%)
Jun 25, 2021 6.810 6.900 6.550 6.710 26,850 -0.54(-7.45%)
Jun 24, 2021 7.060 7.280 7.060 7.250 18,937 +0.44(+6.46%)
Jun 23, 2021 7.080 7.190 6.810 6.810 66,516 +0.05(+0.74%)
Jun 22, 2021 6.150 6.920 5.560 6.760 585,722 -0.04(-0.59%)
Jun 21, 2021 6.860 6.920 6.700 6.800 49,038 -0.59(-7.98%)
Jun 18, 2021 7.780 7.780 7.360 7.390 76,867 -0.44(-5.62%)
Jun 17, 2021 8.070 8.070 7.830 7.830 11,675 -0.15(-1.88%)
Jun 16, 2021 8.170 8.170 7.900 7.980 106,467 -0.22(-2.68%)
Jun 15, 2021 8.280 8.490 8.180 8.200 23,497 +0.09(+1.11%)
Jun 14, 2021 8.420 8.420 8.070 8.110 31,325 +0.47(+6.15%)
Jun 11, 2021 7.690 7.690 7.500 7.640 22,532 +0.15(+2.00%)
Jun 10, 2021 7.650 7.780 7.400 7.490 27,634 +0.05(+0.67%)
Jun 09, 2021 6.990 7.490 6.990 7.440 37,056 +0.73(+10.88%)
Jun 08, 2021 6.760 6.760 6.330 6.710 70,494 -0.48(-6.68%)
Jun 07, 2021 7.490 7.490 7.180 7.190 135,299 -0.31(-4.13%)
Jun 04, 2021 7.600 7.600 7.400 7.500 33,017 -0.37(-4.70%)
Jun 03, 2021 7.810 7.930 7.810 7.870 34,528 +0.18(+2.34%)
Jun 02, 2021 7.610 7.770 7.610 7.690 6,963 +0.36(+4.91%)
Jun 01, 2021 7.450 7.500 7.310 7.330 20,021 -0.12(-1.61%)
May 31, 2021 7.350 7.570 7.350 7.450 6,385 +0.12(+1.64%)
May 28, 2021 7.630 7.630 7.260 7.330 20,513 -0.61(-7.68%)
May 27, 2021 8.190 8.200 7.900 7.940 15,939 +0.08(+1.02%)
May 26, 2021 8.000 8.050 7.800 7.860 13,101 +0.26(+3.42%)
May 25, 2021 7.770 7.850 7.600 7.600 22,546 +0.20(+2.70%)
May 21, 2021 7.400 7.400 7.400 0 -0.82(-9.98%)
May 20, 2021 8.820 8.820 7.900 8.220 54,969 +0.15(+1.86%)
May 19, 2021 7.100 8.260 6.810 8.070 145,532 -0.76(-8.61%)
May 18, 2021 9.000 9.000 8.650 8.830 50,296 -0.17(-1.89%)
May 17, 2021 9.700 9.700 8.570 9.000 47,236 -1.30(-12.62%)
May 14, 2021 10.25 10.54 10.25 10.30 32,697 +0.33(+3.31%)
May 13, 2021 10.11 10.40 9.830 9.970 63,120 -1.14(-10.26%)
May 12, 2021 11.55 11.57 11.05 11.11 44,422 -0.46(-3.98%)
May 11, 2021 11.40 11.62 11.25 11.57 12,146 +0.17(+1.49%)
May 10, 2021 13.50 13.50 11.40 11.40 32,605 -0.40(-3.39%)
May 07, 2021 12.00 12.03 11.72 11.80 30,834 +0.23(+1.99%)
May 06, 2021 11.80 11.81 11.36 11.57 45,571 -0.31(-2.61%)
May 05, 2021 11.73 11.96 11.56 11.88 24,587 +0.60(+5.32%)
May 04, 2021 11.87 11.87 11.20 11.28 13,775 -0.64(-5.37%)
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.