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 (%)
Jan 31, 2022 7.970 8.210 8.160 41,824 +0.10(+1.24%)
Jan 28, 2022 7.890 8.060 7.820 8.060 25,015 +0.49(+6.47%)
Jan 27, 2022 7.840 7.840 7.570 7.570 41,386 -0.30(-3.81%)
Jan 26, 2022 8.090 8.180 7.800 7.870 122,505 +0.09(+1.16%)
Jan 25, 2022 7.740 7.900 7.690 7.780 42,615 -0.08(-1.02%)
Jan 24, 2022 7.120 7.930 7.050 7.860 213,226 -0.22(-2.72%)
Jan 21, 2022 8.090 8.180 7.940 8.080 91,910 -0.84(-9.42%)
Jan 20, 2022 8.870 9.070 8.860 8.920 473,546 +0.23(+2.65%)
Jan 19, 2022 8.810 8.890 8.690 8.690 51,141 -0.03(-0.34%)
Jan 18, 2022 8.700 8.720 8.650 8.720 10,798 -0.13(-1.47%)
Jan 17, 2022 9.020 9.020 8.800 8.850 8,622 -0.20(-2.21%)
Jan 14, 2022 8.850 9.070 8.850 9.050 6,250 +0.17(+1.91%)
Jan 13, 2022 9.230 9.250 8.880 8.880 48,681 -0.29(-3.16%)
Jan 12, 2022 9.190 9.210 9.100 9.170 107,432 +0.16(+1.78%)
Jan 11, 2022 8.760 9.050 8.730 9.010 68,260 +0.21(+2.39%)
Jan 10, 2022 8.460 8.880 8.420 8.800 59,886 -0.05(-0.56%)
Jan 07, 2022 8.910 8.920 8.650 8.850 36,515 -0.34(-3.70%)
Jan 06, 2022 9.130 9.260 9.100 9.190 38,863 -0.19(-2.03%)
Jan 05, 2022 9.880 9.920 9.360 9.380 148,988 -0.47(-4.77%)
Jan 04, 2022 9.990 10.11 9.700 9.850 18,462 +0.13(+1.34%)
Dec 31, 2021 9.720 9.720 9.720 0 -0.34(-3.38%)
Dec 30, 2021 10.13 10.20 10.05 10.06 4,594 -0.09(-0.89%)
Dec 29, 2021 10.17 10.26 10.10 10.15 27,816 -0.82(-7.47%)
Dec 24, 2021 10.97 10.97 10.97 0 +0.03(+0.27%)
Dec 23, 2021 10.45 10.99 10.40 10.94 19,932 +0.38(+3.60%)
Dec 22, 2021 10.52 10.58 10.48 10.56 15,646 +0.06(+0.57%)
Dec 21, 2021 10.52 10.56 10.47 10.50 24,561 +0.28(+2.74%)
Dec 20, 2021 9.920 10.22 9.860 10.22 31,257 +0.24(+2.40%)
Dec 17, 2021 10.04 10.12 9.810 9.980 84,294 -0.31(-3.01%)
Dec 16, 2021 10.45 10.45 10.21 10.29 20,639 -0.33(-3.11%)
Dec 15, 2021 10.29 10.62 10.09 10.62 65,184 +0.33(+3.21%)
Dec 14, 2021 10.07 10.29 10.00 10.29 35,444 +0.29(+2.90%)
Dec 13, 2021 10.25 10.27 9.800 10.00 79,576 -0.29(-2.82%)
Dec 10, 2021 10.56 10.56 10.08 10.29 38,299 +0.13(+1.28%)
Dec 09, 2021 10.45 10.45 10.11 10.16 33,509 -0.59(-5.49%)
Dec 08, 2021 10.66 10.80 10.59 10.75 17,108 +0.05(+0.47%)
Dec 07, 2021 10.84 10.99 10.66 10.70 49,000 +0.25(+2.39%)
Dec 06, 2021 10.40 10.56 10.30 10.45 50,292 -1.07(-9.29%)
Dec 03, 2021 12.13 12.13 11.14 11.52 117,786 -0.76(-6.19%)
Dec 02, 2021 12.12 12.28 12.06 12.28 24,455 +0.09(+0.74%)
Dec 01, 2021 12.47 12.62 12.19 12.19 39,432 -0.12(-0.97%)
Nov 30, 2021 12.50 12.64 12.44 12.31 62,923 -0.13(-1.05%)
Nov 29, 2021 12.24 12.59 12.20 12.44 20,488 +0.79(+6.78%)
Nov 26, 2021 11.75 11.75 11.58 11.65 73,432 -0.83(-6.65%)
Nov 25, 2021 12.44 12.60 12.44 12.48 10,585 +0.29(+2.38%)
Nov 24, 2021 11.94 12.19 11.90 12.19 15,477 -0.09(-0.73%)
Nov 23, 2021 12.11 12.29 12.10 12.28 43,406 +0.41(+3.45%)
Nov 22, 2021 12.40 12.42 11.85 11.87 18,958 -0.41(-3.34%)
Nov 19, 2021 12.23 12.35 12.23 12.28 15,452 +0.03(+0.24%)
Nov 18, 2021 12.46 12.26 12.24 12.25 29,317 -0.52(-4.07%)
Nov 17, 2021 12.70 12.79 12.55 12.77 9,612 +0.19(+1.51%)
Nov 16, 2021 12.80 12.89 12.50 12.58 44,294 -0.83(-6.19%)
Nov 15, 2021 13.68 13.68 13.34 13.41 26,162 -0.08(-0.59%)
Nov 12, 2021 13.46 13.51 13.10 13.49 32,356 -0.21(-1.53%)
Nov 11, 2021 13.63 13.77 13.63 13.70 21,472 -0.07(-0.51%)
Nov 10, 2021 14.24 13.68 13.77 36,834 -0.27(-1.92%)
Nov 09, 2021 14.19 14.20 13.88 14.04 26,343 +0.26(+1.89%)
Nov 08, 2021 13.70 13.88 13.63 13.78 40,871 +1.04(+8.16%)
Nov 05, 2021 12.88 12.90 12.70 12.74 15,023 -0.06(-0.47%)
Nov 04, 2021 12.93 12.96 12.70 12.80 24,426 -0.27(-2.07%)
Nov 03, 2021 13.06 13.18 12.62 13.07 74,765 -0.15(-1.13%)
Nov 02, 2021 13.19 13.39 13.14 13.22 24,866 +0.48(+3.77%)
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.