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 (%)
Aug 31, 2023 5.990 5.990 5.730 5.770 11,364 -0.21(-3.51%)
Aug 30, 2023 6.020 6.020 5.970 5.980 6,100 -0.18(-2.92%)
Aug 29, 2023 5.750 6.210 5.750 6.160 17,558 +0.42(+7.32%)
Aug 28, 2023 5.770 5.780 5.740 5.740 2,663 -0.01(-0.17%)
Aug 25, 2023 5.800 5.800 5.720 5.750 5,499 +0.04(+0.70%)
Aug 24, 2023 5.790 5.790 5.710 5.710 2,526 -0.17(-2.89%)
Aug 23, 2023 5.730 5.890 5.710 5.880 8,496 +0.17(+2.98%)
Aug 22, 2023 5.730 5.730 5.690 5.710 11,013 -0.06(-1.04%)
Aug 21, 2023 5.710 5.770 5.710 5.770 21,737 +0.02(+0.35%)
Aug 18, 2023 5.800 5.800 5.710 5.750 48,665 -0.39(-6.35%)
Aug 17, 2023 6.250 6.250 6.100 6.140 16,945 -0.27(-4.21%)
Aug 16, 2023 6.390 6.410 6.390 6.410 8,240 +0.00(+0.00%)
Aug 15, 2023 6.450 6.470 6.400 6.410 16,865 -0.04(-0.62%)
Aug 14, 2023 6.440 6.510 6.420 6.450 9,445 +0.01(+0.16%)
Aug 11, 2023 6.450 6.460 6.410 6.440 2,304 +0.00(+0.00%)
Aug 10, 2023 6.450 6.470 6.440 6.440 1,800 +0.01(+0.16%)
Aug 09, 2023 6.570 6.570 6.430 6.430 3,314 -0.12(-1.83%)
Aug 08, 2023 6.440 6.550 6.440 6.550 4,126 +0.22(+3.48%)
Aug 04, 2023 6.330 0 -0.03(-0.47%)
Aug 03, 2023 6.340 6.360 6.340 6.360 365 +0.02(+0.32%)
Aug 02, 2023 6.380 6.380 6.340 6.340 670 +0.01(+0.16%)
Aug 01, 2023 6.260 6.330 6.200 6.330 10,186 +0.08(+1.28%)
Jul 31, 2023 6.350 6.350 6.250 6.250 1,420 -0.07(-1.11%)
Jul 28, 2023 6.310 6.370 6.310 6.320 5,716 +0.03(+0.48%)
Jul 27, 2023 6.310 6.310 6.270 6.290 3,642 -0.03(-0.47%)
Jul 26, 2023 6.310 6.340 6.290 6.320 13,032 +0.05(+0.80%)
Jul 25, 2023 6.260 6.310 6.260 6.270 10,422 +0.02(+0.32%)
Jul 24, 2023 6.270 6.280 6.220 6.250 25,346 -0.19(-2.95%)
Jul 21, 2023 6.430 6.440 6.410 6.440 11,100 +0.08(+1.26%)
Jul 20, 2023 6.480 6.480 6.350 6.360 23,505 -0.09(-1.40%)
Jul 19, 2023 6.430 6.450 6.410 6.450 2,342 +0.06(+0.94%)
Jul 18, 2023 6.430 6.430 6.360 6.390 17,968 -0.04(-0.62%)
Jul 17, 2023 6.520 6.520 6.400 6.430 12,674 -0.06(-0.92%)
Jul 14, 2023 6.650 6.730 6.480 6.490 9,924 -0.31(-4.56%)
Jul 13, 2023 6.580 6.800 6.580 6.800 6,685 +0.27(+4.13%)
Jul 12, 2023 6.620 6.620 6.520 6.530 13,591 -0.07(-1.06%)
Jul 11, 2023 6.600 6.600 6.600 6.600 955 +0.00(+0.00%)
Jul 10, 2023 6.560 6.600 6.560 6.600 1,955 +0.05(+0.76%)
Jul 07, 2023 6.590 6.590 6.520 6.550 20,294 -0.06(-0.91%)
Jul 06, 2023 6.620 6.620 6.600 6.610 10,163 -0.01(-0.15%)
Jul 05, 2023 6.530 6.630 6.530 6.620 1,266 -0.03(-0.45%)
Jul 04, 2023 6.710 6.710 6.640 6.650 17,854 +0.07(+1.06%)
Jun 30, 2023 6.580 0 -0.03(-0.45%)
Jun 29, 2023 6.670 6.670 6.600 6.610 3,011 +0.06(+0.92%)
Jun 28, 2023 6.540 6.580 6.540 6.550 2,906 -0.14(-2.09%)
Jun 27, 2023 6.570 6.690 6.570 6.690 4,893 +0.20(+3.08%)
Jun 26, 2023 6.560 6.570 6.450 6.490 6,060 -0.14(-2.11%)
Jun 23, 2023 6.490 6.750 6.490 6.630 16,325 +0.17(+2.63%)
Jun 22, 2023 6.520 6.520 6.400 6.460 26,819 +0.00(+0.00%)
Jun 21, 2023 6.290 6.610 6.260 6.460 37,796 +0.41(+6.78%)
Jun 20, 2023 5.820 6.090 5.800 6.050 20,142 +0.33(+5.77%)
Jun 19, 2023 5.730 5.770 5.700 5.720 49,186 +0.03(+0.53%)
Jun 16, 2023 5.520 5.690 5.520 5.690 5,690 +0.20(+3.64%)
Jun 15, 2023 5.450 5.500 5.410 5.490 10,435 -0.16(-2.83%)
Jun 14, 2023 5.630 5.650 5.630 5.650 4,166 +0.03(+0.53%)
Jun 13, 2023 5.660 5.660 5.600 5.620 10,037 -0.02(-0.35%)
Jun 12, 2023 5.650 5.660 5.620 5.640 34,124 -0.11(-1.91%)
Jun 09, 2023 5.830 5.830 5.750 5.750 25,298 -0.04(-0.69%)
Jun 08, 2023 5.770 5.850 5.740 5.790 35,348 +0.00(+0.00%)
Jun 07, 2023 5.870 5.880 5.760 5.790 8,446 -0.16(-2.69%)
Jun 06, 2023 5.620 5.970 5.600 5.950 117,831 +0.33(+5.87%)
Jun 05, 2023 5.880 5.900 5.590 5.620 106,908 -0.37(-6.18%)
Jun 02, 2023 5.950 5.990 5.910 5.990 75,006 +0.09(+1.53%)
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.