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 (%)
Oct 29, 2021 12.71 13.11 12.66 12.98 60,407 +0.25(+1.96%)
Oct 28, 2021 12.76 12.81 12.04 12.73 103,591 +0.48(+3.92%)
Oct 27, 2021 12.32 12.34 12.08 12.25 65,650 -0.65(-5.04%)
Oct 26, 2021 12.94 12.90 34,779 -0.16(-1.23%)
Oct 25, 2021 13.12 13.26 13.06 13.06 51,824 +0.46(+3.65%)
Oct 22, 2021 13.12 13.14 12.48 12.60 59,467 -0.46(-3.52%)
Oct 21, 2021 13.54 13.56 12.86 13.06 109,306 -0.67(-4.88%)
Oct 20, 2021 13.39 13.87 13.36 13.73 86,293 +0.38(+2.85%)
Oct 19, 2021 12.99 13.35 12.75 13.35 103,924 +0.60(+4.71%)
Oct 18, 2021 12.75 12.91 12.67 12.75 60,729 -0.02(-0.16%)
Oct 15, 2021 12.42 12.86 12.40 12.77 62,072 +0.75(+6.24%)
Oct 14, 2021 12.00 12.05 11.82 12.02 45,513 +0.04(+0.33%)
Oct 13, 2021 11.54 11.98 11.50 11.98 25,491 +0.38(+3.28%)
Oct 12, 2021 11.98 12.00 11.58 11.60 37,297 +0.15(+1.31%)
Oct 08, 2021 11.45 11.45 11.45 0 +0.06(+0.53%)
Oct 07, 2021 11.41 11.56 11.29 11.39 35,480 -0.28(-2.40%)
Oct 06, 2021 11.51 11.67 11.41 11.67 64,388 +0.85(+7.86%)
Oct 05, 2021 10.60 10.86 10.49 10.82 58,963 +0.35(+3.34%)
Oct 04, 2021 10.12 10.48 9.890 10.47 64,794 +0.30(+2.95%)
Oct 01, 2021 10.02 10.20 9.970 10.17 117,099 +0.88(+9.47%)
Sep 30, 2021 9.270 9.340 9.180 9.290 7,038 +0.46(+5.21%)
Sep 29, 2021 8.970 9.020 8.830 8.830 11,066 -0.02(-0.23%)
Sep 28, 2021 9.020 9.030 8.800 8.850 23,044 -0.29(-3.17%)
Sep 27, 2021 9.320 9.320 9.100 9.140 27,626 +0.12(+1.33%)
Sep 24, 2021 8.810 9.090 8.800 9.020 126,632 -0.52(-5.45%)
Sep 23, 2021 9.310 9.550 9.300 9.540 41,859 +0.23(+2.47%)
Sep 22, 2021 9.100 9.370 9.080 9.310 29,471 +0.26(+2.87%)
Sep 21, 2021 9.280 9.310 8.980 9.050 72,904 -0.40(-4.23%)
Sep 20, 2021 9.440 9.500 9.270 9.450 63,698 -0.67(-6.62%)
Sep 17, 2021 10.07 10.21 10.04 10.12 45,841 -0.05(-0.49%)
Sep 16, 2021 10.22 10.27 10.10 10.17 21,773 -0.06(-0.59%)
Sep 15, 2021 10.14 10.30 10.14 10.23 60,949 +0.33(+3.33%)
Sep 14, 2021 9.880 10.00 9.820 9.900 37,715 +0.39(+4.10%)
Sep 13, 2021 9.480 9.960 9.230 9.510 48,447 -0.21(-2.16%)
Sep 10, 2021 9.750 9.770 9.520 9.720 37,142 -0.19(-1.92%)
Sep 09, 2021 10.04 10.04 9.880 9.910 33,282 +0.04(+0.41%)
Sep 08, 2021 9.900 9.960 9.780 9.870 28,523 -0.18(-1.79%)
Sep 07, 2021 10.81 10.81 9.080 10.05 274,200 -0.57(-5.37%)
Sep 03, 2021 10.62 10.62 10.62 0 +0.20(+1.92%)
Sep 02, 2021 10.62 10.65 10.38 10.42 64,268 +0.18(+1.76%)
Sep 01, 2021 10.02 10.39 10.02 10.24 43,990 +0.21(+2.09%)
Aug 31, 2021 10.13 10.21 9.990 10.03 9,345 -0.27(-2.62%)
Aug 30, 2021 10.08 10.30 10.08 10.30 10,473 +0.03(+0.29%)
Aug 27, 2021 10.09 10.30 10.09 10.27 30,991 +0.28(+2.80%)
Aug 26, 2021 10.03 10.04 9.920 9.990 33,175 -0.31(-3.01%)
Aug 25, 2021 10.13 10.39 10.05 10.30 26,018 +0.10(+0.98%)
Aug 24, 2021 10.40 10.40 10.13 10.20 49,496 -0.27(-2.58%)
Aug 23, 2021 10.78 10.78 10.46 10.47 67,386 -0.03(-0.29%)
Aug 20, 2021 10.25 10.59 10.25 10.50 39,394 +0.43(+4.27%)
Aug 19, 2021 9.600 10.08 9.600 10.07 66,616 +0.48(+5.01%)
Aug 18, 2021 9.600 9.750 9.590 9.590 9,453 -0.03(-0.31%)
Aug 17, 2021 9.810 9.860 9.610 9.620 20,532 -0.14(-1.43%)
Aug 16, 2021 9.980 9.980 9.750 9.760 11,286 -0.04(-0.41%)
Aug 13, 2021 9.820 9.850 9.750 9.800 17,365 +0.45(+4.81%)
Aug 12, 2021 9.290 9.350 9.270 9.350 6,749 -0.42(-4.30%)
Aug 11, 2021 9.760 9.820 9.730 9.770 30,358 +0.19(+1.98%)
Aug 10, 2021 9.750 9.750 9.450 9.580 20,742 -0.15(-1.54%)
Aug 09, 2021 9.660 9.820 9.570 9.730 50,489 +0.66(+7.28%)
Aug 06, 2021 8.640 9.150 8.610 9.070 19,324 +0.39(+4.49%)
Aug 05, 2021 7.990 8.700 7.910 8.680 11,449 +0.29(+3.46%)
Aug 04, 2021 8.250 8.400 8.220 8.390 14,141 +0.37(+4.61%)
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.