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 (%)
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%)
Oct 03, 2022 4.370 4.420 4.370 4.410 5,795 -0.10(-2.22%)
Sep 30, 2022 4.510 4.510 4.510 4.510 3,041 +0.11(+2.50%)
Sep 29, 2022 4.360 4.400 4.310 4.400 10,306 -0.01(-0.23%)
Sep 28, 2022 4.400 4.410 4.400 4.410 3,611 +0.08(+1.85%)
Sep 27, 2022 4.570 4.570 4.330 4.330 8,705 -0.04(-0.92%)
Sep 26, 2022 4.300 4.370 4.300 4.370 19,691 +0.16(+3.80%)
Sep 23, 2022 4.210 4.230 4.160 4.210 136,609 -0.11(-2.55%)
Sep 22, 2022 4.260 4.320 4.210 4.320 17,152 +0.08(+1.89%)
Sep 21, 2022 4.340 4.420 4.160 4.240 208,008 +0.03(+0.71%)
Sep 20, 2022 4.180 4.210 4.170 4.210 7,612 -0.08(-1.86%)
Sep 19, 2022 4.160 4.290 4.160 4.290 31,844 -0.02(-0.46%)
Sep 16, 2022 4.360 4.360 4.280 4.310 24,535 -0.02(-0.46%)
Sep 15, 2022 4.390 4.400 4.290 4.330 10,644 -0.03(-0.69%)
Sep 14, 2022 4.460 4.460 4.300 4.360 21,635 -0.07(-1.58%)
Sep 13, 2022 4.640 4.650 4.420 4.430 34,484 -0.39(-8.09%)
Sep 12, 2022 4.820 4.840 4.780 4.820 16,696 +0.22(+4.78%)
Sep 09, 2022 4.550 4.620 4.540 4.600 177,550 +0.41(+9.79%)
Sep 08, 2022 4.160 4.210 4.160 4.190 64,638 +0.05(+1.21%)
Sep 07, 2022 4.120 4.180 4.120 4.140 57,908 +0.04(+0.98%)
Sep 06, 2022 4.310 4.320 4.100 4.100 128,099 -0.23(-5.31%)
Sep 02, 2022 4.330 0 +0.00(+0.00%)
Sep 01, 2022 4.370 4.370 4.280 4.330 38,129 -0.06(-1.37%)
Aug 31, 2022 4.410 4.440 4.350 4.390 15,625 +0.06(+1.39%)
Aug 30, 2022 4.410 4.410 4.250 4.330 68,680 -0.01(-0.23%)
Aug 29, 2022 4.320 4.390 4.320 4.340 58,558 -0.12(-2.69%)
Aug 26, 2022 4.650 4.660 4.440 4.460 247,788 -0.17(-3.67%)
Aug 25, 2022 4.640 4.640 4.610 4.630 3,711 -0.06(-1.28%)
Aug 24, 2022 4.620 4.700 4.620 4.690 31,242 +0.06(+1.30%)
Aug 23, 2022 4.640 4.650 4.590 4.630 22,319 +0.08(+1.76%)
Aug 22, 2022 4.570 4.650 4.550 4.550 66,076 -0.05(-1.09%)
Aug 19, 2022 4.640 4.640 4.570 4.600 39,110 -0.40(-8.00%)
Aug 18, 2022 5.030 5.040 5.000 5.000 11,880 +0.02(+0.40%)
Aug 17, 2022 5.070 5.070 4.980 4.980 21,431 -0.12(-2.35%)
Aug 16, 2022 5.100 5.100 5.060 5.100 6,346 -0.05(-0.97%)
Aug 15, 2022 5.180 5.200 5.140 5.150 19,366 +0.02(+0.39%)
Aug 12, 2022 5.070 5.130 5.030 5.130 41,109 +0.00(+0.00%)
Aug 11, 2022 5.210 5.260 5.100 5.130 43,933 +0.11(+2.19%)
Aug 10, 2022 5.140 5.150 5.000 5.020 13,524 +0.08(+1.62%)
Aug 09, 2022 4.990 4.990 4.890 4.940 21,136 -0.17(-3.33%)
Aug 08, 2022 5.150 5.170 5.090 5.110 11,626 +0.19(+3.86%)
Aug 05, 2022 4.940 4.980 4.890 4.920 16,168 +0.10(+2.07%)
Aug 04, 2022 4.920 4.920 4.790 4.820 22,023 -0.19(-3.79%)
Aug 03, 2022 4.980 5.020 4.970 5.010 54,477 +0.05(+1.01%)
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.