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 (%)
Apr 29, 2022 8.300 8.340 8.170 8.190 16,990 -0.34(-3.99%)
Apr 28, 2022 8.430 8.600 8.360 8.530 28,145 +0.24(+2.90%)
Apr 27, 2022 8.290 8.410 8.270 8.290 8,216 +0.11(+1.34%)
Apr 26, 2022 8.530 8.530 8.100 8.180 28,871 -0.34(-3.99%)
Apr 25, 2022 8.260 8.540 8.250 8.520 25,992 +0.12(+1.43%)
Apr 22, 2022 8.520 8.520 8.340 8.400 4,991 -0.30(-3.45%)
Apr 21, 2022 8.900 8.900 8.700 8.700 4,396 +0.13(+1.52%)
Apr 20, 2022 8.770 8.770 8.530 8.570 20,413 -0.15(-1.72%)
Apr 19, 2022 8.640 8.770 8.640 8.720 15,958 +0.19(+2.23%)
Apr 18, 2022 8.300 8.600 8.220 8.530 29,047 +0.16(+1.91%)
Apr 14, 2022 8.370 0 -0.24(-2.79%)
Apr 13, 2022 8.420 8.650 8.420 8.610 7,839 +0.32(+3.86%)
Apr 12, 2022 8.500 8.530 8.290 8.290 19,467 -0.12(-1.43%)
Apr 11, 2022 8.600 8.670 8.400 8.410 10,008 -0.53(-5.93%)
Apr 08, 2022 9.010 9.230 8.940 8.940 11,253 -0.16(-1.76%)
Apr 07, 2022 9.110 9.170 9.090 9.100 99,136 -0.04(-0.44%)
Apr 06, 2022 9.360 9.360 9.040 9.140 31,655 -0.44(-4.59%)
Apr 05, 2022 9.610 9.630 9.470 9.580 44,706 +0.02(+0.21%)
Apr 04, 2022 9.560 9.620 9.410 9.560 25,953 -0.12(-1.24%)
Apr 01, 2022 9.490 9.740 9.490 9.680 33,714 +0.16(+1.68%)
Mar 31, 2022 9.870 9.870 9.500 9.520 16,055 -0.24(-2.46%)
Mar 30, 2022 9.750 9.930 9.750 9.760 35,600 -0.19(-1.91%)
Mar 29, 2022 9.990 10.03 9.840 9.950 79,835 -0.04(-0.40%)
Mar 28, 2022 9.890 10.08 9.890 9.990 37,156 +0.72(+7.77%)
Mar 25, 2022 9.350 9.410 9.220 9.270 26,391 +0.08(+0.87%)
Mar 24, 2022 8.970 9.250 8.950 9.190 70,904 +0.34(+3.84%)
Mar 23, 2022 8.860 8.960 8.820 8.850 46,563 -0.04(-0.45%)
Mar 22, 2022 9.010 9.080 8.890 8.890 7,163 +0.24(+2.77%)
Mar 21, 2022 8.710 8.710 8.580 8.650 27,429 -0.14(-1.59%)
Mar 18, 2022 8.550 8.790 8.550 8.790 18,370 +0.19(+2.21%)
Mar 17, 2022 8.680 8.680 8.560 8.600 28,098 +0.01(+0.12%)
Mar 16, 2022 8.660 8.700 8.420 8.590 13,221 +0.12(+1.42%)
Mar 15, 2022 8.320 8.480 8.280 8.470 5,135 +0.18(+2.17%)
Mar 14, 2022 8.230 8.310 8.230 8.290 8,363 +0.13(+1.59%)
Mar 11, 2022 8.390 8.390 8.160 8.160 9,501 -0.19(-2.28%)
Mar 10, 2022 8.370 8.470 8.330 8.350 16,547 -0.65(-7.22%)
Mar 09, 2022 9.000 9.090 8.990 9.000 25,893 +0.69(+8.30%)
Mar 08, 2022 8.280 8.380 8.280 8.310 5,138 +0.29(+3.62%)
Mar 07, 2022 8.360 8.410 7.970 8.020 29,401 -0.39(-4.64%)
Mar 04, 2022 8.810 8.840 8.320 8.410 17,550 -0.47(-5.29%)
Mar 03, 2022 9.270 9.270 8.880 8.880 8,654 -0.37(-4.00%)
Mar 02, 2022 9.300 9.610 9.240 9.250 24,522 -0.15(-1.60%)
Mar 01, 2022 9.390 9.400 9.230 9.400 23,605 +0.53(+5.98%)
Feb 28, 2022 8.430 8.870 8.430 8.870 18,678 +0.65(+7.91%)
Feb 25, 2022 8.400 8.380 8.220 8.220 10,207 +0.00(+0.00%)
Feb 24, 2022 7.560 8.440 7.560 8.220 50,314 +0.19(+2.37%)
Feb 23, 2022 8.240 8.250 7.990 8.030 18,408 -0.07(-0.86%)
Feb 22, 2022 8.000 8.130 7.980 8.100 25,024 -0.41(-4.82%)
Feb 18, 2022 8.510 0 -0.16(-1.85%)
Feb 17, 2022 8.970 8.970 8.650 8.670 15,890 -0.69(-7.37%)
Feb 16, 2022 9.240 9.360 9.230 9.360 20,281 -0.01(-0.11%)
Feb 15, 2022 9.420 9.450 9.370 9.370 4,524 +0.40(+4.46%)
Feb 14, 2022 9.090 9.120 8.950 8.970 16,455 -0.05(-0.55%)
Feb 11, 2022 9.280 9.310 8.950 9.020 20,133 -0.36(-3.84%)
Feb 10, 2022 9.280 9.690 9.270 9.380 42,295 -0.08(-0.85%)
Feb 09, 2022 9.340 9.460 9.290 9.460 41,260 +0.13(+1.39%)
Feb 08, 2022 9.290 9.330 9.070 9.330 48,550 +0.00(+0.00%)
Feb 07, 2022 9.110 9.400 9.110 9.330 56,281 +0.67(+7.74%)
Feb 04, 2022 8.040 8.720 8.040 8.660 48,835 +0.95(+12.32%)
Feb 03, 2022 7.750 7.710 7.710 12,065 -0.24(-3.02%)
Feb 02, 2022 8.130 8.130 7.880 7.950 24,481 -0.22(-2.69%)
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.