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 (%)
Nov 30, 2022 3.750 3.800 3.750 3.800 2,208 +0.11(+2.98%)
Nov 29, 2022 3.550 3.700 3.550 3.690 1,961 +0.00(+0.00%)
Nov 28, 2022 3.590 3.700 3.500 3.690 12,956 +0.09(+2.50%)
Nov 25, 2022 3.670 3.670 3.550 3.600 2,313 -0.02(-0.55%)
Nov 23, 2022 3.620 8 +0.12(+3.43%)
Nov 22, 2022 3.470 3.580 3.470 3.500 13,375 +0.04(+1.16%)
Nov 21, 2022 3.510 3.560 3.450 3.460 11,287 -0.13(-3.62%)
Nov 18, 2022 3.670 3.700 3.570 3.590 33,471 -0.06(-1.64%)
Nov 17, 2022 3.500 3.670 3.500 3.650 6,735 +0.11(+3.11%)
Nov 16, 2022 3.550 3.610 3.520 3.540 68,833 -0.12(-3.28%)
Nov 15, 2022 3.650 3.760 3.650 3.660 9,543 +0.05(+1.39%)
Nov 14, 2022 3.530 3.620 3.520 3.610 45,108 +0.00(+0.00%)
Nov 11, 2022 3.710 3.710 3.500 3.610 69,119 -0.35(-8.84%)
Nov 10, 2022 3.790 3.960 3.790 3.960 69,949 +0.36(+10.00%)
Nov 09, 2022 3.890 3.940 3.580 3.600 562,023 -0.44(-10.89%)
Nov 08, 2022 4.380 4.560 3.820 4.040 267,607 -0.61(-13.12%)
Nov 07, 2022 4.640 4.660 4.620 4.650 11,829 -0.05(-1.06%)
Nov 04, 2022 4.660 4.700 4.640 4.700 52,342 +0.09(+1.95%)
Nov 03, 2022 4.590 4.610 4.590 4.610 2,142 +0.03(+0.66%)
Nov 02, 2022 4.550 4.580 36,320 -0.03(-0.65%)
Nov 01, 2022 4.600 4.610 4.600 4.610 4,379 +0.01(+0.22%)
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%)
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.