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, 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%)
Aug 03, 2021 8.200 8.200 7.990 8.020 18,358 -0.36(-4.30%)
Jul 30, 2021 8.380 8.380 8.380 0 +0.07(+0.84%)
Jul 29, 2021 8.420 8.420 8.280 8.310 21,344 -0.20(-2.35%)
Jul 28, 2021 8.400 8.530 8.230 8.510 37,441 +0.50(+6.24%)
Jul 27, 2021 8.170 8.210 7.920 8.010 19,721 -0.27(-3.26%)
Jul 26, 2021 8.050 8.530 8.050 8.280 52,154 +1.48(+21.76%)
Jul 23, 2021 6.860 6.860 6.780 6.800 13,883 -0.02(-0.29%)
Jul 22, 2021 6.860 6.860 6.770 6.820 7,374 +0.12(+1.79%)
Jul 21, 2021 6.700 6.920 6.700 6.700 15,633 +0.38(+6.01%)
Jul 20, 2021 6.340 6.420 6.320 6.320 45,351 -0.27(-4.10%)
Jul 19, 2021 6.720 6.720 6.550 6.590 12,773 -0.18(-2.66%)
Jul 16, 2021 6.750 6.830 6.750 6.770 15,584 +0.09(+1.35%)
Jul 15, 2021 6.750 6.750 6.590 6.680 19,158 -0.22(-3.19%)
Jul 14, 2021 6.860 6.950 6.860 6.900 3,984 +0.10(+1.47%)
Jul 13, 2021 6.850 6.900 6.800 6.800 14,373 -0.07(-1.02%)
Jul 12, 2021 7.020 7.050 6.870 6.870 23,996 -0.13(-1.86%)
Jul 09, 2021 7.070 7.070 6.990 7.000 6,580 +0.05(+0.72%)
Jul 08, 2021 6.920 6.950 6.830 6.950 9,197 -0.33(-4.53%)
Jul 07, 2021 7.300 7.300 7.280 7.280 6,080 +0.18(+2.54%)
Jul 06, 2021 7.110 7.150 7.080 7.100 40,751 +0.00(+0.00%)
Jul 05, 2021 6.990 7.100 6.940 7.100 7,344 +0.19(+2.75%)
Jul 02, 2021 7.180 7.180 6.890 6.910 77,733 -0.34(-4.69%)
Jun 30, 2021 7.250 7.250 7.250 0 -0.34(-4.48%)
Jun 29, 2021 7.530 7.600 7.500 7.590 30,016 +0.40(+5.56%)
Jun 28, 2021 6.890 7.200 6.890 7.190 12,603 +0.48(+7.15%)
Jun 25, 2021 6.810 6.900 6.550 6.710 26,850 -0.54(-7.45%)
Jun 24, 2021 7.060 7.280 7.060 7.250 18,937 +0.44(+6.46%)
Jun 23, 2021 7.080 7.190 6.810 6.810 66,516 +0.05(+0.74%)
Jun 22, 2021 6.150 6.920 5.560 6.760 585,722 -0.04(-0.59%)
Jun 21, 2021 6.860 6.920 6.700 6.800 49,038 -0.59(-7.98%)
Jun 18, 2021 7.780 7.780 7.360 7.390 76,867 -0.44(-5.62%)
Jun 17, 2021 8.070 8.070 7.830 7.830 11,675 -0.15(-1.88%)
Jun 16, 2021 8.170 8.170 7.900 7.980 106,467 -0.22(-2.68%)
Jun 15, 2021 8.280 8.490 8.180 8.200 23,497 +0.09(+1.11%)
Jun 14, 2021 8.420 8.420 8.070 8.110 31,325 +0.47(+6.15%)
Jun 11, 2021 7.690 7.690 7.500 7.640 22,532 +0.15(+2.00%)
Jun 10, 2021 7.650 7.780 7.400 7.490 27,634 +0.05(+0.67%)
Jun 09, 2021 6.990 7.490 6.990 7.440 37,056 +0.73(+10.88%)
Jun 08, 2021 6.760 6.760 6.330 6.710 70,494 -0.48(-6.68%)
Jun 07, 2021 7.490 7.490 7.180 7.190 135,299 -0.31(-4.13%)
Jun 04, 2021 7.600 7.600 7.400 7.500 33,017 -0.37(-4.70%)
Jun 03, 2021 7.810 7.930 7.810 7.870 34,528 +0.18(+2.34%)
Jun 02, 2021 7.610 7.770 7.610 7.690 6,963 +0.36(+4.91%)
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.