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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

14.00 -0.20 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2022 8.260 8.300 8.140 8.170 13,409 +0.01(+0.12%)
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%)
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.