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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

13.87 +0.57 (+4.29%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 13, 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 (%)
Dec 30, 2022 3.670 0 -0.02(-0.54%)
Dec 29, 2022 3.690 3.700 3.690 3.690 8,873 -0.01(-0.27%)
Dec 28, 2022 3.690 3.720 3.690 3.700 37,895 -0.04(-1.07%)
Dec 23, 2022 3.740 0 -0.01(-0.27%)
Dec 22, 2022 3.750 3.750 3.730 3.750 1,723 +0.00(+0.00%)
Dec 21, 2022 3.790 3.790 3.750 3.750 2,513 -0.03(-0.79%)
Dec 20, 2022 3.760 3.800 3.760 3.780 51,795 +0.05(+1.34%)
Dec 19, 2022 3.780 3.780 3.720 3.730 4,120 -0.09(-2.36%)
Dec 16, 2022 3.840 3.840 3.800 3.820 4,747 -0.12(-3.05%)
Dec 15, 2022 3.940 3.940 3.940 3.940 140 -0.06(-1.50%)
Dec 14, 2022 4.050 4.100 3.990 4.000 28,539 +0.07(+1.78%)
Dec 13, 2022 4.020 4.020 3.930 3.930 13,305 +0.09(+2.34%)
Dec 12, 2022 3.850 3.850 3.840 3.840 1,160 -0.03(-0.78%)
Dec 09, 2022 3.850 3.870 3.850 3.870 1,903 +0.01(+0.26%)
Dec 08, 2022 3.770 3.870 3.770 3.860 8,489 +0.09(+2.39%)
Dec 07, 2022 3.770 3.790 3.770 3.770 4,899 -0.05(-1.31%)
Dec 06, 2022 3.830 3.830 3.790 3.820 15,534 +0.04(+1.06%)
Dec 05, 2022 3.830 3.850 3.780 3.780 14,634 -0.03(-0.79%)
Dec 02, 2022 3.740 3.810 3.740 3.810 10,294 +0.04(+1.06%)
Dec 01, 2022 3.780 3.780 3.740 3.770 11,503 -0.03(-0.79%)
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%)
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.