Skip to main content

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

15.45 +0.48 (+3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.71 15.71 14.97 14.97 35,868 -0.21(-1.38%)
Mar 26, 2024 15.48 15.49 15.18 15.18 33,106 -0.36(-2.32%)
Mar 25, 2024 14.65 15.55 14.65 15.54 65,398 +1.55(+11.08%)
Mar 22, 2024 14.03 14.06 13.70 13.99 65,696 -0.23(-1.62%)
Mar 21, 2024 14.75 14.75 14.15 14.22 27,882 -0.10(-0.70%)
Mar 20, 2024 13.86 14.32 13.65 14.32 29,803 +0.26(+1.85%)
Mar 19, 2024 13.94 14.33 13.62 14.06 83,577 -0.54(-3.70%)
Mar 18, 2024 14.82 14.89 14.52 14.60 48,455 -0.43(-2.86%)
Mar 15, 2024 14.78 15.38 14.72 15.03 46,558 -0.03(-0.20%)
Mar 14, 2024 15.78 15.79 14.96 15.06 27,523 -0.90(-5.64%)
Mar 13, 2024 15.80 15.96 15.60 15.96 68,726 +0.42(+2.70%)
Mar 12, 2024 15.74 15.92 15.01 15.54 68,122 -0.08(-0.51%)
Mar 11, 2024 15.75 15.83 15.53 15.62 38,109 +0.54(+3.58%)
Mar 08, 2024 14.75 15.25 14.36 15.08 38,862 +0.40(+2.72%)
Mar 07, 2024 14.68 14.77 14.50 14.68 36,969 +0.00(+0.00%)
Mar 06, 2024 14.61 14.70 14.25 14.68 21,336 +1.13(+8.34%)
Mar 05, 2024 14.84 15.15 13.22 13.55 164,107 -1.25(-8.45%)
Mar 04, 2024 14.30 14.87 14.30 14.80 78,387 +1.00(+7.25%)
Mar 01, 2024 13.69 13.81 13.37 13.80 71,226 +0.19(+1.40%)
Feb 29, 2024 13.79 13.90 13.23 13.61 109,928 +0.45(+3.42%)
Feb 28, 2024 13.14 14.06 12.87 13.16 182,856 +0.73(+5.87%)
Feb 27, 2024 12.40 12.57 12.30 12.43 59,668 +0.55(+4.63%)
Feb 26, 2024 11.21 11.92 11.19 11.88 49,981 +0.76(+6.83%)
Feb 23, 2024 11.11 11.15 11.03 11.12 51,437 -0.16(-1.42%)
Feb 22, 2024 11.11 11.28 11.11 11.28 10,341 +0.20(+1.81%)
Feb 21, 2024 11.11 11.16 11.06 11.08 28,377 -0.27(-2.38%)
Feb 20, 2024 11.41 11.41 11.11 11.35 48,161 +0.06(+0.53%)
Feb 16, 2024 11.29 0 +0.08(+0.71%)
Feb 15, 2024 11.42 11.51 11.21 11.21 39,424 -0.06(-0.53%)
Feb 14, 2024 11.32 11.38 11.20 11.27 43,451 +0.49(+4.55%)
Feb 13, 2024 10.70 10.81 10.57 10.78 33,292 -0.07(-0.65%)
Feb 12, 2024 10.47 10.90 10.47 10.85 46,187 +0.51(+4.93%)
Feb 09, 2024 10.17 10.42 10.17 10.34 43,921 +0.46(+4.66%)
Feb 08, 2024 9.810 9.890 9.760 9.880 38,465 +0.28(+2.92%)
Feb 07, 2024 9.370 9.610 9.330 9.600 57,123 +0.24(+2.56%)
Feb 06, 2024 9.350 9.430 9.340 9.360 43,360 +0.12(+1.30%)
Feb 05, 2024 9.450 9.450 9.240 9.240 5,440 -0.09(-0.96%)
Feb 02, 2024 9.300 9.380 9.300 9.330 9,755 +0.05(+0.54%)
Feb 01, 2024 9.200 9.330 9.160 9.280 21,468 +0.05(+0.54%)
Jan 31, 2024 9.200 9.440 9.200 9.230 24,498 -0.20(-2.12%)
Jan 30, 2024 9.430 9.450 9.380 9.430 34,800 +0.09(+0.96%)
Jan 29, 2024 9.140 9.390 9.100 9.340 21,686 +0.21(+2.30%)
Jan 26, 2024 8.930 9.160 8.930 9.130 86,820 +0.47(+5.43%)
Jan 25, 2024 8.710 8.710 8.630 8.660 35,897 +0.05(+0.58%)
Jan 24, 2024 8.680 8.730 8.610 8.610 19,956 +0.11(+1.29%)
Jan 23, 2024 8.450 8.570 8.370 8.500 33,286 -0.20(-2.30%)
Jan 22, 2024 8.780 8.830 8.600 8.700 56,222 -0.28(-3.12%)
Jan 19, 2024 8.930 9.100 8.750 8.980 55,073 +0.11(+1.24%)
Jan 18, 2024 9.280 9.310 8.850 8.870 69,497 -0.42(-4.52%)
Jan 17, 2024 9.270 9.320 9.200 9.290 15,280 -0.10(-1.06%)
Jan 16, 2024 9.320 9.420 9.180 9.390 63,175 +0.09(+0.97%)
Jan 15, 2024 9.210 9.400 9.160 9.300 45,075 -0.15(-1.59%)
Jan 12, 2024 9.910 9.910 9.340 9.450 70,676 -0.51(-5.12%)
Jan 11, 2024 10.41 10.62 9.880 9.960 240,839 -0.06(-0.60%)
Jan 10, 2024 9.820 10.10 9.700 10.02 133,854 -0.08(-0.79%)
Jan 09, 2024 10.11 10.19 10.07 10.10 174,330 -0.05(-0.49%)
Jan 08, 2024 9.760 10.17 9.700 10.15 157,892 +0.63(+6.62%)
Jan 05, 2024 9.460 9.600 9.310 9.520 52,448 -0.03(-0.31%)
Jan 04, 2024 9.370 9.660 9.360 9.550 58,418 +0.31(+3.35%)
Jan 03, 2024 9.130 9.390 9.080 9.240 75,670 -0.39(-4.05%)
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.