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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

14.65 +0.37 (+2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 7.710 7.780 7.690 7.750 10,891 +0.03(+0.39%)
Oct 30, 2023 7.790 7.810 7.700 7.720 14,825 +0.14(+1.85%)
Oct 27, 2023 7.660 7.680 7.540 7.580 11,150 -0.06(-0.79%)
Oct 26, 2023 7.690 7.700 7.570 7.640 69,268 -0.13(-1.67%)
Oct 25, 2023 7.690 7.860 7.690 7.770 50,949 +0.25(+3.32%)
Oct 24, 2023 7.680 7.700 7.450 7.520 107,487 +0.53(+7.58%)
Oct 23, 2023 6.810 6.990 6.790 6.990 55,123 +0.41(+6.23%)
Oct 20, 2023 6.550 6.610 6.530 6.580 65,367 +0.17(+2.65%)
Oct 19, 2023 6.350 6.420 6.350 6.410 12,371 +0.11(+1.75%)
Oct 18, 2023 6.300 6.310 6.270 6.300 6,784 -0.02(-0.32%)
Oct 17, 2023 6.270 6.330 6.250 6.320 13,355 +0.03(+0.48%)
Oct 16, 2023 6.480 6.870 6.130 6.290 79,814 +0.36(+6.07%)
Oct 13, 2023 5.950 5.950 5.930 5.930 834 +0.00(+0.00%)
Oct 12, 2023 5.930 5.950 5.890 5.930 17,224 +0.03(+0.51%)
Oct 11, 2023 5.990 6.000 5.870 5.900 17,099 -0.14(-2.32%)
Oct 10, 2023 6.070 6.070 6.030 6.040 2,114 -0.16(-2.58%)
Oct 06, 2023 6.200 0 +0.07(+1.14%)
Oct 05, 2023 6.260 6.270 6.120 6.130 22,319 -0.04(-0.65%)
Oct 04, 2023 6.140 6.210 6.110 6.170 4,858 +0.10(+1.65%)
Oct 03, 2023 6.130 6.130 6.070 6.070 7,257 -0.14(-2.25%)
Oct 02, 2023 6.250 6.310 6.170 6.210 31,057 +0.27(+4.55%)
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%)
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.