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 (%)
Jul 29, 2022 5.080 0 +0.01(+0.20%)
Jul 28, 2022 4.940 5.110 4.920 5.070 26,863 +0.22(+4.54%)
Jul 27, 2022 4.570 4.900 4.570 4.850 55,950 +0.37(+8.26%)
Jul 26, 2022 4.470 4.490 4.470 4.480 12,755 -0.18(-3.86%)
Jul 25, 2022 4.690 4.690 4.610 4.660 15,115 -0.19(-3.92%)
Jul 22, 2022 5.020 5.050 4.850 4.850 21,619 -0.11(-2.22%)
Jul 21, 2022 4.900 4.960 4.840 4.960 24,425 -0.11(-2.17%)
Jul 20, 2022 5.130 5.180 5.040 5.070 98,066 +0.07(+1.40%)
Jul 19, 2022 4.810 5.050 4.750 5.000 116,608 +0.35(+7.53%)
Jul 18, 2022 4.800 4.870 4.640 4.650 37,043 +0.06(+1.31%)
Jul 15, 2022 4.530 4.590 4.480 4.590 30,575 +0.10(+2.23%)
Jul 14, 2022 4.330 4.550 4.330 4.490 27,097 +0.24(+5.65%)
Jul 13, 2022 4.130 4.280 4.120 4.250 50,823 +0.06(+1.43%)
Jul 12, 2022 4.230 4.230 4.170 4.190 26,533 -0.23(-5.20%)
Jul 11, 2022 4.450 4.470 4.390 4.420 24,873 -0.26(-5.56%)
Jul 08, 2022 4.580 4.750 4.580 4.680 10,635 +0.03(+0.65%)
Jul 07, 2022 4.410 4.650 4.410 4.650 26,690 +0.25(+5.68%)
Jul 06, 2022 4.380 4.420 4.350 4.400 6,154 -0.01(-0.23%)
Jul 05, 2022 4.200 4.420 4.170 4.410 105,243 +0.18(+4.26%)
Jul 04, 2022 4.200 4.290 4.180 4.230 25,162 +0.20(+4.96%)
Jun 30, 2022 4.030 0 -0.30(-6.93%)
Jun 29, 2022 4.300 4.330 4.260 4.330 69,183 +0.00(+0.00%)
Jun 28, 2022 4.490 4.500 4.320 4.330 455,587 -0.13(-2.91%)
Jun 27, 2022 4.560 4.560 4.400 4.460 9,074 -0.10(-2.19%)
Jun 24, 2022 4.580 4.590 4.470 4.560 13,172 +0.05(+1.11%)
Jun 23, 2022 4.440 4.510 4.380 4.510 163,426 +0.20(+4.64%)
Jun 22, 2022 4.430 4.460 4.250 4.310 54,053 -0.19(-4.22%)
Jun 21, 2022 4.530 4.650 4.490 4.500 105,692 +0.18(+4.17%)
Jun 20, 2022 4.450 4.510 4.300 4.320 106,045 -0.12(-2.70%)
Jun 17, 2022 4.450 4.510 4.420 4.440 64,565 -0.07(-1.55%)
Jun 16, 2022 4.550 4.580 4.470 4.510 21,854 -0.13(-2.80%)
Jun 15, 2022 4.620 4.790 4.380 4.640 117,828 -0.13(-2.73%)
Jun 14, 2022 4.830 4.880 4.730 4.770 27,715 -0.22(-4.41%)
Jun 13, 2022 5.110 5.150 4.850 4.990 53,678 -1.15(-18.73%)
Jun 10, 2022 6.240 6.290 6.140 6.140 18,234 -0.21(-3.31%)
Jun 09, 2022 6.290 6.400 6.290 6.350 24,615 +0.05(+0.79%)
Jun 08, 2022 6.340 6.350 6.300 6.300 15,781 -0.22(-3.37%)
Jun 07, 2022 6.200 6.520 6.170 6.520 41,234 -0.05(-0.76%)
Jun 06, 2022 6.550 6.610 6.520 6.570 23,568 +0.40(+6.48%)
Jun 03, 2022 6.190 6.190 6.150 6.170 29,485 -0.12(-1.91%)
Jun 02, 2022 6.290 6.350 6.280 6.290 25,873 -0.04(-0.63%)
Jun 01, 2022 6.690 6.690 6.310 6.330 21,671 -0.34(-5.10%)
May 31, 2022 6.610 6.760 6.600 6.670 29,395 +0.21(+3.25%)
May 30, 2022 6.420 6.480 6.410 6.460 30,866 +0.34(+5.56%)
May 27, 2022 6.180 6.210 6.000 6.120 25,051 -0.13(-2.08%)
May 26, 2022 6.050 6.330 6.050 6.250 26,021 -0.08(-1.26%)
May 25, 2022 6.290 6.380 6.290 6.330 17,706 +0.08(+1.28%)
May 24, 2022 6.230 6.300 6.150 6.250 10,831 -0.01(-0.16%)
May 20, 2022 6.260 0 -0.14(-2.19%)
May 19, 2022 6.280 6.490 6.280 6.400 12,860 +0.13(+2.07%)
May 18, 2022 6.320 6.320 6.170 6.270 18,200 -0.14(-2.18%)
May 17, 2022 6.540 6.560 6.310 6.410 23,256 +0.08(+1.26%)
May 16, 2022 6.410 6.420 6.250 6.330 12,962 -0.14(-2.16%)
May 13, 2022 6.620 6.650 6.410 6.470 24,843 +0.27(+4.35%)
May 12, 2022 6.190 6.440 6.060 6.200 44,217 -0.12(-1.90%)
May 11, 2022 6.450 6.820 6.320 6.320 61,623 -0.48(-7.06%)
May 10, 2022 6.950 6.960 6.700 6.800 19,572 +0.18(+2.72%)
May 09, 2022 7.030 7.180 6.590 6.620 66,485 -1.12(-14.47%)
May 06, 2022 7.710 7.740 7.600 7.740 8,587 -0.03(-0.39%)
May 05, 2022 8.380 8.380 7.680 7.770 118,135 -0.70(-8.26%)
May 04, 2022 8.350 8.470 8.260 8.470 16,070 +0.42(+5.22%)
May 03, 2022 8.200 8.210 8.040 8.050 7,481 -0.21(-2.54%)
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.