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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

14.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
Dec 01, 2023 8.410 8.520 8.370 8.490 58,383 +0.20(+2.41%)
Nov 30, 2023 8.320 8.320 8.250 8.290 9,249 -0.01(-0.12%)
Nov 29, 2023 8.400 8.400 8.280 8.300 11,774 -0.13(-1.54%)
Nov 28, 2023 8.250 8.430 8.230 8.430 17,999 +0.31(+3.82%)
Nov 27, 2023 8.150 8.200 8.120 8.120 6,724 -0.28(-3.33%)
Nov 24, 2023 8.400 8.470 8.330 8.400 16,024 +0.10(+1.20%)
Nov 23, 2023 8.270 8.300 8.230 8.300 13,527 -0.03(-0.36%)
Nov 22, 2023 8.150 8.340 8.070 8.330 57,568 +0.12(+1.46%)
Nov 21, 2023 8.210 8.240 8.050 8.210 44,320 -0.15(-1.79%)
Nov 20, 2023 8.260 8.400 8.200 8.360 13,132 +0.27(+3.34%)
Nov 17, 2023 8.090 8.150 8.000 8.090 19,420 +0.06(+0.75%)
Nov 16, 2023 8.150 8.230 7.980 8.030 10,103 -0.33(-3.95%)
Nov 15, 2023 8.020 8.360 8.020 8.360 17,865 +0.52(+6.63%)
Nov 14, 2023 8.160 8.160 7.690 7.840 39,619 -0.40(-4.85%)
Nov 13, 2023 8.250 8.260 8.220 8.240 11,587 -0.12(-1.44%)
Nov 10, 2023 8.320 8.400 8.290 8.360 20,664 +0.17(+2.08%)
Nov 09, 2023 8.400 8.500 7.950 8.190 78,929 +0.22(+2.76%)
Nov 08, 2023 7.940 7.990 7.890 7.970 93,030 -0.03(-0.38%)
Nov 07, 2023 7.770 8.010 7.730 8.000 38,135 +0.23(+2.96%)
Nov 06, 2023 7.800 7.840 7.760 7.770 13,603 +0.11(+1.44%)
Nov 03, 2023 7.650 7.690 7.620 7.660 7,116 -0.13(-1.67%)
Nov 02, 2023 7.870 7.890 7.690 7.790 33,843 +0.00(+0.00%)
Nov 01, 2023 7.810 7.830 7.670 7.790 35,232 +0.04(+0.52%)
Oct 31, 2023 7.710 7.780 7.690 7.750 10,891 +0.03(+0.39%)
Oct 30, 2023 7.790 7.810 7.700 7.720 14,825 +0.14(+1.85%)
Oct 27, 2023 7.660 7.680 7.540 7.580 11,150 -0.06(-0.79%)
Oct 26, 2023 7.690 7.700 7.570 7.640 69,268 -0.13(-1.67%)
Oct 25, 2023 7.690 7.860 7.690 7.770 50,949 +0.25(+3.32%)
Oct 24, 2023 7.680 7.700 7.450 7.520 107,487 +0.53(+7.58%)
Oct 23, 2023 6.810 6.990 6.790 6.990 55,123 +0.41(+6.23%)
Oct 20, 2023 6.550 6.610 6.530 6.580 65,367 +0.17(+2.65%)
Oct 19, 2023 6.350 6.420 6.350 6.410 12,371 +0.11(+1.75%)
Oct 18, 2023 6.300 6.310 6.270 6.300 6,784 -0.02(-0.32%)
Oct 17, 2023 6.270 6.330 6.250 6.320 13,355 +0.03(+0.48%)
Oct 16, 2023 6.480 6.870 6.130 6.290 79,814 +0.36(+6.07%)
Oct 13, 2023 5.950 5.950 5.930 5.930 834 +0.00(+0.00%)
Oct 12, 2023 5.930 5.950 5.890 5.930 17,224 +0.03(+0.51%)
Oct 11, 2023 5.990 6.000 5.870 5.900 17,099 -0.14(-2.32%)
Oct 10, 2023 6.070 6.070 6.030 6.040 2,114 -0.16(-2.58%)
Oct 06, 2023 6.200 0 +0.07(+1.14%)
Oct 05, 2023 6.260 6.270 6.120 6.130 22,319 -0.04(-0.65%)
Oct 04, 2023 6.140 6.210 6.110 6.170 4,858 +0.10(+1.65%)
Oct 03, 2023 6.130 6.130 6.070 6.070 7,257 -0.14(-2.25%)
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.