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 UNCHANGED
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 (%)
Jul 31, 2023 6.350 6.350 6.250 6.250 1,420 -0.07(-1.11%)
Jul 28, 2023 6.310 6.370 6.310 6.320 5,716 +0.03(+0.48%)
Jul 27, 2023 6.310 6.310 6.270 6.290 3,642 -0.03(-0.47%)
Jul 26, 2023 6.310 6.340 6.290 6.320 13,032 +0.05(+0.80%)
Jul 25, 2023 6.260 6.310 6.260 6.270 10,422 +0.02(+0.32%)
Jul 24, 2023 6.270 6.280 6.220 6.250 25,346 -0.19(-2.95%)
Jul 21, 2023 6.430 6.440 6.410 6.440 11,100 +0.08(+1.26%)
Jul 20, 2023 6.480 6.480 6.350 6.360 23,505 -0.09(-1.40%)
Jul 19, 2023 6.430 6.450 6.410 6.450 2,342 +0.06(+0.94%)
Jul 18, 2023 6.430 6.430 6.360 6.390 17,968 -0.04(-0.62%)
Jul 17, 2023 6.520 6.520 6.400 6.430 12,674 -0.06(-0.92%)
Jul 14, 2023 6.650 6.730 6.480 6.490 9,924 -0.31(-4.56%)
Jul 13, 2023 6.580 6.800 6.580 6.800 6,685 +0.27(+4.13%)
Jul 12, 2023 6.620 6.620 6.520 6.530 13,591 -0.07(-1.06%)
Jul 11, 2023 6.600 6.600 6.600 6.600 955 +0.00(+0.00%)
Jul 10, 2023 6.560 6.600 6.560 6.600 1,955 +0.05(+0.76%)
Jul 07, 2023 6.590 6.590 6.520 6.550 20,294 -0.06(-0.91%)
Jul 06, 2023 6.620 6.620 6.600 6.610 10,163 -0.01(-0.15%)
Jul 05, 2023 6.530 6.630 6.530 6.620 1,266 -0.03(-0.45%)
Jul 04, 2023 6.710 6.710 6.640 6.650 17,854 +0.07(+1.06%)
Jun 30, 2023 6.580 0 -0.03(-0.45%)
Jun 29, 2023 6.670 6.670 6.600 6.610 3,011 +0.06(+0.92%)
Jun 28, 2023 6.540 6.580 6.540 6.550 2,906 -0.14(-2.09%)
Jun 27, 2023 6.570 6.690 6.570 6.690 4,893 +0.20(+3.08%)
Jun 26, 2023 6.560 6.570 6.450 6.490 6,060 -0.14(-2.11%)
Jun 23, 2023 6.490 6.750 6.490 6.630 16,325 +0.17(+2.63%)
Jun 22, 2023 6.520 6.520 6.400 6.460 26,819 +0.00(+0.00%)
Jun 21, 2023 6.290 6.610 6.260 6.460 37,796 +0.41(+6.78%)
Jun 20, 2023 5.820 6.090 5.800 6.050 20,142 +0.33(+5.77%)
Jun 19, 2023 5.730 5.770 5.700 5.720 49,186 +0.03(+0.53%)
Jun 16, 2023 5.520 5.690 5.520 5.690 5,690 +0.20(+3.64%)
Jun 15, 2023 5.450 5.500 5.410 5.490 10,435 -0.16(-2.83%)
Jun 14, 2023 5.630 5.650 5.630 5.650 4,166 +0.03(+0.53%)
Jun 13, 2023 5.660 5.660 5.600 5.620 10,037 -0.02(-0.35%)
Jun 12, 2023 5.650 5.660 5.620 5.640 34,124 -0.11(-1.91%)
Jun 09, 2023 5.830 5.830 5.750 5.750 25,298 -0.04(-0.69%)
Jun 08, 2023 5.770 5.850 5.740 5.790 35,348 +0.00(+0.00%)
Jun 07, 2023 5.870 5.880 5.760 5.790 8,446 -0.16(-2.69%)
Jun 06, 2023 5.620 5.970 5.600 5.950 117,831 +0.33(+5.87%)
Jun 05, 2023 5.880 5.900 5.590 5.620 106,908 -0.37(-6.18%)
Jun 02, 2023 5.950 5.990 5.910 5.990 75,006 +0.09(+1.53%)
Jun 01, 2023 5.970 5.980 5.880 5.900 27,142 -0.10(-1.67%)
May 31, 2023 6.060 6.070 5.980 6.000 64,961 -0.20(-3.23%)
May 30, 2023 6.220 6.220 6.160 6.200 40,411 +0.04(+0.65%)
May 29, 2023 6.210 6.210 6.140 6.160 7,860 +0.19(+3.18%)
May 26, 2023 5.970 6.000 5.950 5.970 3,924 +0.06(+1.02%)
May 25, 2023 5.860 5.910 5.850 5.910 6,908 +0.06(+1.03%)
May 24, 2023 5.910 5.910 5.830 5.850 11,814 -0.17(-2.82%)
May 23, 2023 6.030 6.050 6.020 6.020 3,597 +0.09(+1.52%)
May 19, 2023 5.930 0 +0.03(+0.51%)
May 18, 2023 6.000 6.010 5.860 5.900 8,253 -0.13(-2.16%)
May 17, 2023 5.870 6.030 5.870 6.030 11,578 +0.07(+1.17%)
May 16, 2023 5.950 5.960 5.950 5.960 2,188 -0.08(-1.32%)
May 15, 2023 6.040 6.080 6.030 6.040 15,864 +0.17(+2.90%)
May 12, 2023 5.840 5.870 5.790 5.870 28,408 -0.06(-1.01%)
May 11, 2023 6.010 6.010 5.930 5.930 13,780 -0.14(-2.31%)
May 10, 2023 6.140 6.180 5.940 6.070 39,535 +0.01(+0.17%)
May 09, 2023 6.070 6.070 6.020 6.060 13,024 +0.05(+0.83%)
May 08, 2023 6.110 6.120 6.000 6.010 14,118 -0.45(-6.97%)
May 05, 2023 6.410 6.520 6.390 6.460 13,747 +0.05(+0.78%)
May 04, 2023 6.440 6.440 6.410 6.410 1,415 +0.09(+1.42%)
May 03, 2023 6.310 6.370 6.280 6.320 2,474 -0.08(-1.25%)
May 02, 2023 6.230 6.430 6.230 6.400 28,012 +0.21(+3.39%)
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.