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 (%)
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%)
May 01, 2023 6.350 6.350 6.180 6.190 21,872 -0.34(-5.21%)
Apr 28, 2023 6.570 6.570 6.480 6.530 9,515 -0.10(-1.51%)
Apr 27, 2023 6.450 6.660 6.440 6.630 20,723 +0.38(+6.08%)
Apr 26, 2023 6.640 6.650 6.250 6.250 26,700 +0.08(+1.30%)
Apr 25, 2023 6.080 6.170 6.080 6.170 3,600 +0.09(+1.48%)
Apr 24, 2023 6.070 6.150 6.050 6.080 5,858 +0.03(+0.50%)
Apr 21, 2023 6.240 6.240 6.040 6.050 16,632 -0.17(-2.73%)
Apr 20, 2023 6.370 6.370 6.220 6.220 5,193 -0.27(-4.16%)
Apr 19, 2023 6.460 6.500 6.450 6.490 6,563 -0.14(-2.11%)
Apr 18, 2023 6.670 6.680 6.630 6.630 2,960 +0.13(+2.00%)
Apr 17, 2023 6.460 6.500 6.450 6.500 10,870 -0.16(-2.40%)
Apr 14, 2023 6.730 6.740 6.630 6.660 11,610 +0.01(+0.15%)
Apr 13, 2023 6.680 6.700 6.640 6.650 11,602 +0.07(+1.06%)
Apr 12, 2023 6.660 6.680 6.570 6.580 11,368 -0.14(-2.08%)
Apr 11, 2023 6.700 6.760 6.650 6.720 74,202 +0.25(+3.86%)
Apr 10, 2023 6.270 6.510 6.270 6.470 34,893 +0.26(+4.19%)
Apr 06, 2023 6.210 0 -0.04(-0.64%)
Apr 05, 2023 6.280 6.280 6.140 6.250 12,942 +0.04(+0.64%)
Apr 04, 2023 6.230 6.240 6.190 6.210 17,014 +0.03(+0.49%)
Apr 03, 2023 6.230 6.250 6.170 6.180 12,041 -0.15(-2.37%)
Mar 31, 2023 6.280 6.340 6.280 6.330 24,566 +0.11(+1.77%)
Mar 30, 2023 6.370 6.370 6.190 6.220 24,705 -0.09(-1.43%)
Mar 29, 2023 6.340 6.360 6.310 6.310 26,246 +0.20(+3.27%)
Mar 28, 2023 6.060 6.110 6.000 6.110 1,351 +0.05(+0.83%)
Mar 27, 2023 6.260 6.260 6.000 6.060 20,162 -0.23(-3.66%)
Mar 24, 2023 6.330 6.360 6.240 6.290 29,525 -0.11(-1.72%)
Mar 23, 2023 6.140 6.430 6.140 6.400 34,739 +0.35(+5.79%)
Mar 22, 2023 6.400 6.500 6.050 6.050 28,153 -0.32(-5.02%)
Mar 21, 2023 6.320 6.420 6.280 6.370 13,482 +0.12(+1.92%)
Mar 20, 2023 6.330 6.340 6.200 6.250 83,154 +0.16(+2.63%)
Mar 17, 2023 6.000 6.090 5.940 6.090 80,810 +0.44(+7.79%)
Mar 16, 2023 5.580 5.660 5.580 5.650 39,273 +0.13(+2.36%)
Mar 15, 2023 5.680 5.700 5.450 5.520 11,287 -0.13(-2.30%)
Mar 14, 2023 5.850 5.890 5.510 5.650 122,274 +0.16(+2.91%)
Mar 13, 2023 5.010 5.530 5.000 5.490 153,948 +0.98(+21.73%)
Mar 10, 2023 4.510 4.530 4.470 4.510 91,798 -0.03(-0.66%)
Mar 09, 2023 4.920 4.920 4.520 4.540 65,337 -0.45(-9.02%)
Mar 08, 2023 5.000 5.000 4.970 4.990 416 +0.01(+0.20%)
Mar 07, 2023 5.020 5.030 4.950 4.980 21,338 -0.01(-0.20%)
Mar 06, 2023 5.030 5.040 4.990 4.990 84,244 +0.00(+0.00%)
Mar 03, 2023 5.010 5.040 4.990 4.990 12,131 -0.27(-5.13%)
Mar 02, 2023 5.250 5.260 5.230 5.260 964 +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.