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 (%)
Jan 31, 2023 5.090 5.120 5.060 5.060 32,410 +0.07(+1.40%)
Jan 30, 2023 5.070 5.080 4.990 4.990 4,459 -0.07(-1.38%)
Jan 27, 2023 5.060 5.110 5.040 5.060 6,778 -0.02(-0.39%)
Jan 26, 2023 5.110 5.110 5.030 5.080 32,160 +0.04(+0.79%)
Jan 25, 2023 4.960 5.040 4.960 5.040 6,719 -0.02(-0.40%)
Jan 24, 2023 5.050 5.070 5.030 5.060 13,588 +0.01(+0.20%)
Jan 23, 2023 5.020 5.100 5.000 5.050 38,684 +0.17(+3.48%)
Jan 20, 2023 4.670 4.890 4.670 4.880 29,882 +0.20(+4.27%)
Jan 19, 2023 4.600 4.680 4.600 4.680 18,024 +0.05(+1.08%)
Jan 18, 2023 4.720 4.750 4.530 4.630 86,955 -0.09(-1.91%)
Jan 17, 2023 4.720 4.720 4.670 4.720 32,275 -0.01(-0.21%)
Jan 16, 2023 4.590 4.740 4.590 4.730 13,797 +0.44(+10.26%)
Jan 13, 2023 4.200 4.290 4.200 4.290 11,856 +0.09(+2.14%)
Jan 12, 2023 3.990 4.200 3.980 4.200 28,331 +0.32(+8.25%)
Jan 11, 2023 3.860 3.880 3.840 3.880 6,196 +0.01(+0.26%)
Jan 10, 2023 3.830 3.870 3.830 3.870 1,558 +0.07(+1.84%)
Jan 09, 2023 3.810 3.840 3.800 3.800 25,453 +0.04(+1.06%)
Jan 06, 2023 3.740 3.760 3.740 3.760 1,904 +0.00(+0.00%)
Jan 05, 2023 3.760 3.760 3.750 3.760 4,311 +0.04(+1.08%)
Jan 04, 2023 3.730 3.760 3.720 3.720 26,164 -0.01(-0.27%)
Jan 03, 2023 3.720 3.730 3.710 3.730 4,794 +0.06(+1.63%)
Dec 30, 2022 3.670 0 -0.02(-0.54%)
Dec 29, 2022 3.690 3.700 3.690 3.690 8,873 -0.01(-0.27%)
Dec 28, 2022 3.690 3.720 3.690 3.700 37,895 -0.04(-1.07%)
Dec 23, 2022 3.740 0 -0.01(-0.27%)
Dec 22, 2022 3.750 3.750 3.730 3.750 1,723 +0.00(+0.00%)
Dec 21, 2022 3.790 3.790 3.750 3.750 2,513 -0.03(-0.79%)
Dec 20, 2022 3.760 3.800 3.760 3.780 51,795 +0.05(+1.34%)
Dec 19, 2022 3.780 3.780 3.720 3.730 4,120 -0.09(-2.36%)
Dec 16, 2022 3.840 3.840 3.800 3.820 4,747 -0.12(-3.05%)
Dec 15, 2022 3.940 3.940 3.940 3.940 140 -0.06(-1.50%)
Dec 14, 2022 4.050 4.100 3.990 4.000 28,539 +0.07(+1.78%)
Dec 13, 2022 4.020 4.020 3.930 3.930 13,305 +0.09(+2.34%)
Dec 12, 2022 3.850 3.850 3.840 3.840 1,160 -0.03(-0.78%)
Dec 09, 2022 3.850 3.870 3.850 3.870 1,903 +0.01(+0.26%)
Dec 08, 2022 3.770 3.870 3.770 3.860 8,489 +0.09(+2.39%)
Dec 07, 2022 3.770 3.790 3.770 3.770 4,899 -0.05(-1.31%)
Dec 06, 2022 3.830 3.830 3.790 3.820 15,534 +0.04(+1.06%)
Dec 05, 2022 3.830 3.850 3.780 3.780 14,634 -0.03(-0.79%)
Dec 02, 2022 3.740 3.810 3.740 3.810 10,294 +0.04(+1.06%)
Dec 01, 2022 3.780 3.780 3.740 3.770 11,503 -0.03(-0.79%)
Nov 30, 2022 3.750 3.800 3.750 3.800 2,208 +0.11(+2.98%)
Nov 29, 2022 3.550 3.700 3.550 3.690 1,961 +0.00(+0.00%)
Nov 28, 2022 3.590 3.700 3.500 3.690 12,956 +0.09(+2.50%)
Nov 25, 2022 3.670 3.670 3.550 3.600 2,313 -0.02(-0.55%)
Nov 23, 2022 3.620 8 +0.12(+3.43%)
Nov 22, 2022 3.470 3.580 3.470 3.500 13,375 +0.04(+1.16%)
Nov 21, 2022 3.510 3.560 3.450 3.460 11,287 -0.13(-3.62%)
Nov 18, 2022 3.670 3.700 3.570 3.590 33,471 -0.06(-1.64%)
Nov 17, 2022 3.500 3.670 3.500 3.650 6,735 +0.11(+3.11%)
Nov 16, 2022 3.550 3.610 3.520 3.540 68,833 -0.12(-3.28%)
Nov 15, 2022 3.650 3.760 3.650 3.660 9,543 +0.05(+1.39%)
Nov 14, 2022 3.530 3.620 3.520 3.610 45,108 +0.00(+0.00%)
Nov 11, 2022 3.710 3.710 3.500 3.610 69,119 -0.35(-8.84%)
Nov 10, 2022 3.790 3.960 3.790 3.960 69,949 +0.36(+10.00%)
Nov 09, 2022 3.890 3.940 3.580 3.600 562,023 -0.44(-10.89%)
Nov 08, 2022 4.380 4.560 3.820 4.040 267,607 -0.61(-13.12%)
Nov 07, 2022 4.640 4.660 4.620 4.650 11,829 -0.05(-1.06%)
Nov 04, 2022 4.660 4.700 4.640 4.700 52,342 +0.09(+1.95%)
Nov 03, 2022 4.590 4.610 4.590 4.610 2,142 +0.03(+0.66%)
Nov 02, 2022 4.550 4.580 36,320 -0.03(-0.65%)
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.