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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

15.26 +0.10 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 29, 2023 5.910 5.940 5.850 5.940 15,544 +0.00(+0.00%)
Sep 28, 2023 5.820 5.970 5.820 5.940 19,170 +0.17(+2.95%)
Sep 27, 2023 5.760 5.770 5.760 5.770 21,330 +0.01(+0.17%)
Sep 26, 2023 5.740 5.760 5.740 5.760 7,970 +0.01(+0.17%)
Sep 25, 2023 5.720 5.760 5.750 5.750 1,618 -0.07(-1.20%)
Sep 22, 2023 5.820 5.840 5.810 5.820 3,178 -0.01(-0.17%)
Sep 21, 2023 5.830 5.830 5.800 5.830 1,068 -0.07(-1.19%)
Sep 20, 2023 5.910 5.940 5.900 5.900 3,891 -0.02(-0.34%)
Sep 19, 2023 5.880 6.000 5.870 5.920 9,440 +0.03(+0.51%)
Sep 18, 2023 5.970 6.000 5.850 5.890 9,513 +0.10(+1.73%)
Sep 15, 2023 5.820 5.820 5.760 5.790 88,866 -0.08(-1.36%)
Sep 14, 2023 5.850 5.890 5.830 5.870 9,700 +0.12(+2.09%)
Sep 13, 2023 5.760 5.780 5.750 5.750 14,909 -0.02(-0.35%)
Sep 12, 2023 5.740 5.840 5.720 5.770 9,155 +0.25(+4.53%)
Sep 11, 2023 5.680 5.680 5.520 5.520 29,315 -0.22(-3.83%)
Sep 08, 2023 5.730 5.740 5.700 5.740 38,528 -0.04(-0.69%)
Sep 07, 2023 5.710 5.780 5.710 5.780 2,175 +0.09(+1.58%)
Sep 06, 2023 5.710 5.780 5.650 5.690 24,760 -0.01(-0.18%)
Sep 05, 2023 5.690 5.730 5.690 5.700 12,297 +0.03(+0.53%)
Sep 01, 2023 5.670 0 -0.10(-1.73%)
Aug 31, 2023 5.990 5.990 5.730 5.770 11,364 -0.21(-3.51%)
Aug 30, 2023 6.020 6.020 5.970 5.980 6,100 -0.18(-2.92%)
Aug 29, 2023 5.750 6.210 5.750 6.160 17,558 +0.42(+7.32%)
Aug 28, 2023 5.770 5.780 5.740 5.740 2,663 -0.01(-0.17%)
Aug 25, 2023 5.800 5.800 5.720 5.750 5,499 +0.04(+0.70%)
Aug 24, 2023 5.790 5.790 5.710 5.710 2,526 -0.17(-2.89%)
Aug 23, 2023 5.730 5.890 5.710 5.880 8,496 +0.17(+2.98%)
Aug 22, 2023 5.730 5.730 5.690 5.710 11,013 -0.06(-1.04%)
Aug 21, 2023 5.710 5.770 5.710 5.770 21,737 +0.02(+0.35%)
Aug 18, 2023 5.800 5.800 5.710 5.750 48,665 -0.39(-6.35%)
Aug 17, 2023 6.250 6.250 6.100 6.140 16,945 -0.27(-4.21%)
Aug 16, 2023 6.390 6.410 6.390 6.410 8,240 +0.00(+0.00%)
Aug 15, 2023 6.450 6.470 6.400 6.410 16,865 -0.04(-0.62%)
Aug 14, 2023 6.440 6.510 6.420 6.450 9,445 +0.01(+0.16%)
Aug 11, 2023 6.450 6.460 6.410 6.440 2,304 +0.00(+0.00%)
Aug 10, 2023 6.450 6.470 6.440 6.440 1,800 +0.01(+0.16%)
Aug 09, 2023 6.570 6.570 6.430 6.430 3,314 -0.12(-1.83%)
Aug 08, 2023 6.440 6.550 6.440 6.550 4,126 +0.22(+3.48%)
Aug 04, 2023 6.330 0 -0.03(-0.47%)
Aug 03, 2023 6.340 6.360 6.340 6.360 365 +0.02(+0.32%)
Aug 02, 2023 6.380 6.380 6.340 6.340 670 +0.01(+0.16%)
Aug 01, 2023 6.260 6.330 6.200 6.330 10,186 +0.08(+1.28%)
Jul 31, 2023 6.350 6.350 6.250 6.250 1,420 -0.07(-1.11%)
Jul 28, 2023 6.310 6.370 6.310 6.320 5,716 +0.03(+0.48%)
Jul 27, 2023 6.310 6.310 6.270 6.290 3,642 -0.03(-0.47%)
Jul 26, 2023 6.310 6.340 6.290 6.320 13,032 +0.05(+0.80%)
Jul 25, 2023 6.260 6.310 6.260 6.270 10,422 +0.02(+0.32%)
Jul 24, 2023 6.270 6.280 6.220 6.250 25,346 -0.19(-2.95%)
Jul 21, 2023 6.430 6.440 6.410 6.440 11,100 +0.08(+1.26%)
Jul 20, 2023 6.480 6.480 6.350 6.360 23,505 -0.09(-1.40%)
Jul 19, 2023 6.430 6.450 6.410 6.450 2,342 +0.06(+0.94%)
Jul 18, 2023 6.430 6.430 6.360 6.390 17,968 -0.04(-0.62%)
Jul 17, 2023 6.520 6.520 6.400 6.430 12,674 -0.06(-0.92%)
Jul 14, 2023 6.650 6.730 6.480 6.490 9,924 -0.31(-4.56%)
Jul 13, 2023 6.580 6.800 6.580 6.800 6,685 +0.27(+4.13%)
Jul 12, 2023 6.620 6.620 6.520 6.530 13,591 -0.07(-1.06%)
Jul 11, 2023 6.600 6.600 6.600 6.600 955 +0.00(+0.00%)
Jul 10, 2023 6.560 6.600 6.560 6.600 1,955 +0.05(+0.76%)
Jul 07, 2023 6.590 6.590 6.520 6.550 20,294 -0.06(-0.91%)
Jul 06, 2023 6.620 6.620 6.600 6.610 10,163 -0.01(-0.15%)
Jul 05, 2023 6.530 6.630 6.530 6.620 1,266 -0.03(-0.45%)
Jul 04, 2023 6.710 6.710 6.640 6.650 17,854 +0.07(+1.06%)
Jun 30, 2023 6.580 0 -0.03(-0.45%)
Jun 29, 2023 6.670 6.670 6.600 6.610 3,011 +0.06(+0.92%)
Jun 28, 2023 6.540 6.580 6.540 6.550 2,906 -0.14(-2.09%)
Jun 27, 2023 6.570 6.690 6.570 6.690 4,893 +0.20(+3.08%)
Jun 26, 2023 6.560 6.570 6.450 6.490 6,060 -0.14(-2.11%)
Jun 23, 2023 6.490 6.750 6.490 6.630 16,325 +0.17(+2.63%)
Jun 22, 2023 6.520 6.520 6.400 6.460 26,819 +0.00(+0.00%)
Jun 21, 2023 6.290 6.610 6.260 6.460 37,796 +0.41(+6.78%)
Jun 20, 2023 5.820 6.090 5.800 6.050 20,142 +0.33(+5.77%)
Jun 19, 2023 5.730 5.770 5.700 5.720 49,186 +0.03(+0.53%)
Jun 16, 2023 5.520 5.690 5.520 5.690 5,690 +0.20(+3.64%)
Jun 15, 2023 5.450 5.500 5.410 5.490 10,435 -0.52(-8.65%)
May 08, 2023 6.110 6.120 6.000 6.010 14,118 -0.45(-6.97%)
May 05, 2023 6.410 6.520 6.390 6.460 13,747 +0.05(+0.78%)
May 04, 2023 6.440 6.440 6.410 6.410 1,415 +0.09(+1.42%)
May 03, 2023 6.310 6.370 6.280 6.320 2,474 -0.08(-1.25%)
May 02, 2023 6.230 6.430 6.230 6.400 28,012 +0.21(+3.39%)
May 01, 2023 6.350 6.350 6.180 6.190 21,872 -0.34(-5.21%)
Apr 28, 2023 6.570 6.570 6.480 6.530 9,515 -0.10(-1.51%)
Apr 27, 2023 6.450 6.660 6.440 6.630 20,723 +0.38(+6.08%)
Apr 26, 2023 6.640 6.650 6.250 6.250 26,700 +0.08(+1.30%)
Apr 25, 2023 6.080 6.170 6.080 6.170 3,600 +0.09(+1.48%)
Apr 24, 2023 6.070 6.150 6.050 6.080 5,858 +0.03(+0.50%)
Apr 21, 2023 6.240 6.240 6.040 6.050 16,632 -0.17(-2.73%)
Apr 20, 2023 6.370 6.370 6.220 6.220 5,193 -0.27(-4.16%)
Apr 19, 2023 6.460 6.500 6.450 6.490 6,563 -0.14(-2.11%)
Apr 18, 2023 6.670 6.680 6.630 6.630 2,960 +0.13(+2.00%)
Apr 17, 2023 6.460 6.500 6.450 6.500 10,870 -0.16(-2.40%)
Apr 14, 2023 6.730 6.740 6.630 6.660 11,610 +0.01(+0.15%)
Apr 13, 2023 6.680 6.700 6.640 6.650 11,602 +0.07(+1.06%)
Apr 12, 2023 6.660 6.680 6.570 6.580 11,368 -0.14(-2.08%)
Apr 11, 2023 6.700 6.760 6.650 6.720 74,202 +0.25(+3.86%)
Apr 10, 2023 6.270 6.510 6.270 6.470 34,893 +0.26(+4.19%)
Apr 06, 2023 6.210 0 -0.04(-0.64%)
Apr 05, 2023 6.280 6.280 6.140 6.250 12,942 +0.04(+0.64%)
Apr 04, 2023 6.230 6.240 6.190 6.210 17,014 +0.03(+0.49%)
Apr 03, 2023 6.230 6.250 6.170 6.180 12,041 -0.15(-2.37%)
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%)
Jan 03, 2023 3.720 3.730 3.710 3.730 4,794 +0.06(+1.63%)
Dec 30, 2022 3.670 0 -0.02(-0.54%)
Dec 29, 2022 3.690 3.700 3.690 3.690 8,873 -0.01(-0.27%)
Dec 28, 2022 3.690 3.720 3.690 3.700 37,895 -0.04(-1.07%)
Dec 23, 2022 3.740 0 -0.01(-0.27%)
Dec 22, 2022 3.750 3.750 3.730 3.750 1,723 +0.00(+0.00%)
Dec 21, 2022 3.790 3.790 3.750 3.750 2,513 -0.03(-0.79%)
Dec 20, 2022 3.760 3.800 3.760 3.780 51,795 +0.05(+1.34%)
Dec 19, 2022 3.780 3.780 3.720 3.730 4,120 -0.09(-2.36%)
Dec 16, 2022 3.840 3.840 3.800 3.820 4,747 -0.12(-3.05%)
Dec 15, 2022 3.940 3.940 3.940 3.940 140 -0.06(-1.50%)
Dec 14, 2022 4.050 4.100 3.990 4.000 28,539 +0.07(+1.78%)
Dec 13, 2022 4.020 4.020 3.930 3.930 13,305 +0.09(+2.34%)
Dec 12, 2022 3.850 3.850 3.840 3.840 1,160 -0.03(-0.78%)
Dec 09, 2022 3.850 3.870 3.850 3.870 1,903 +0.01(+0.26%)
Dec 08, 2022 3.770 3.870 3.770 3.860 8,489 +0.09(+2.39%)
Dec 07, 2022 3.770 3.790 3.770 3.770 4,899 -0.05(-1.31%)
Dec 06, 2022 3.830 3.830 3.790 3.820 15,534 +0.04(+1.06%)
Dec 05, 2022 3.830 3.850 3.780 3.780 14,634 -0.03(-0.79%)
Dec 02, 2022 3.740 3.810 3.740 3.810 10,294 +0.04(+1.06%)
Dec 01, 2022 3.780 3.780 3.740 3.770 11,503 -0.03(-0.79%)
Nov 30, 2022 3.750 3.800 3.750 3.800 2,208 +0.11(+2.98%)
Nov 29, 2022 3.550 3.700 3.550 3.690 1,961 +0.00(+0.00%)
Nov 28, 2022 3.590 3.700 3.500 3.690 12,956 +0.09(+2.50%)
Nov 25, 2022 3.670 3.670 3.550 3.600 2,313 -0.02(-0.55%)
Nov 23, 2022 3.620 8 +0.12(+3.43%)
Nov 22, 2022 3.470 3.580 3.470 3.500 13,375 +0.04(+1.16%)
Nov 21, 2022 3.510 3.560 3.450 3.460 11,287 -0.13(-3.62%)
Nov 18, 2022 3.670 3.700 3.570 3.590 33,471 -0.06(-1.64%)
Nov 17, 2022 3.500 3.670 3.500 3.650 6,735 +0.11(+3.11%)
Nov 16, 2022 3.550 3.610 3.520 3.540 68,833 -0.12(-3.28%)
Nov 15, 2022 3.650 3.760 3.650 3.660 9,543 +0.05(+1.39%)
Nov 14, 2022 3.530 3.620 3.520 3.610 45,108 +0.00(+0.00%)
Nov 11, 2022 3.710 3.710 3.500 3.610 69,119 -0.35(-8.84%)
Nov 10, 2022 3.790 3.960 3.790 3.960 69,949 +0.36(+10.00%)
Nov 09, 2022 3.890 3.940 3.580 3.600 562,023 -0.44(-10.89%)
Nov 08, 2022 4.380 4.560 3.820 4.040 267,607 -0.61(-13.12%)
Nov 07, 2022 4.640 4.660 4.620 4.650 11,829 -0.05(-1.06%)
Nov 04, 2022 4.660 4.700 4.640 4.700 52,342 +0.09(+1.95%)
Nov 03, 2022 4.590 4.610 4.590 4.610 2,142 +0.03(+0.66%)
Nov 02, 2022 4.550 4.580 36,320 -0.03(-0.65%)
Nov 01, 2022 4.600 4.610 4.600 4.610 4,379 +0.01(+0.22%)
Oct 31, 2022 4.690 4.690 4.600 4.600 532 -0.03(-0.65%)
Oct 28, 2022 4.600 4.660 4.600 4.630 6,189 +0.00(+0.00%)
Oct 27, 2022 4.650 4.650 4.610 4.630 8,107 -0.06(-1.28%)
Oct 26, 2022 4.590 4.690 4.590 4.690 6,851 +0.13(+2.85%)
Oct 25, 2022 4.370 4.590 4.370 4.560 102,856 +0.19(+4.35%)
Oct 24, 2022 4.400 4.400 4.370 4.370 15,643 +0.03(+0.69%)
Oct 20, 2022 4.340 0 -0.04(-0.91%)
Oct 19, 2022 4.370 4.380 4.350 4.380 40,857 +0.01(+0.23%)
Oct 18, 2022 4.460 4.460 4.360 4.370 66,985 -0.07(-1.58%)
Oct 17, 2022 4.470 4.470 4.430 4.440 1,147 +0.04(+0.91%)
Oct 14, 2022 4.490 4.490 4.400 4.400 18,216 -0.01(-0.23%)
Oct 13, 2022 4.230 4.430 4.210 4.410 40,019 +0.06(+1.38%)
Oct 12, 2022 4.370 4.370 4.350 4.350 3,308 +0.00(+0.00%)
Oct 11, 2022 4.360 4.370 4.320 4.350 90,380 -0.05(-1.14%)
Oct 07, 2022 4.400 0 -0.18(-3.93%)
Oct 06, 2022 4.570 4.600 4.570 4.580 1,495 +0.03(+0.66%)
Oct 05, 2022 4.510 4.570 4.510 4.550 1,875 +0.02(+0.44%)
Oct 04, 2022 4.540 4.540 4.510 4.530 9,625 +0.12(+2.72%)
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.