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 (%)
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%)
Jan 02, 2024 9.740 9.820 9.630 9.630 50,362 +0.65(+7.24%)
Dec 29, 2023 8.980 0 -0.13(-1.43%)
Dec 28, 2023 9.160 9.160 9.030 9.110 21,089 -0.18(-1.94%)
Dec 27, 2023 9.160 9.310 9.140 9.290 61,120 -0.10(-1.06%)
Dec 22, 2023 9.390 0 -0.04(-0.42%)
Dec 21, 2023 9.470 9.470 9.350 9.430 43,643 +0.02(+0.21%)
Dec 20, 2023 9.490 9.540 9.410 9.410 40,937 +0.30(+3.29%)
Dec 19, 2023 9.240 9.250 9.030 9.110 23,637 +0.04(+0.44%)
Dec 18, 2023 8.990 9.100 8.930 9.070 16,346 -0.10(-1.09%)
Dec 15, 2023 9.150 9.170 9.030 9.170 31,250 -0.17(-1.82%)
Dec 14, 2023 9.290 9.420 9.200 9.340 26,795 -0.06(-0.64%)
Dec 13, 2023 9.090 9.400 9.090 9.400 90,946 +0.32(+3.52%)
Dec 12, 2023 9.150 9.190 8.960 9.080 91,829 +0.14(+1.57%)
Dec 11, 2023 9.210 9.210 8.830 8.940 61,811 -0.83(-8.50%)
Dec 08, 2023 9.630 9.770 9.630 9.770 35,299 +0.25(+2.63%)
Dec 07, 2023 9.540 9.680 9.490 9.520 72,071 -0.13(-1.35%)
Dec 06, 2023 9.710 9.720 9.600 9.650 43,673 +0.01(+0.10%)
Dec 05, 2023 9.270 9.680 9.240 9.640 68,530 +0.47(+5.13%)
Dec 04, 2023 9.110 9.220 9.040 9.170 63,657 +0.68(+8.01%)
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.