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 (%)
Sep 29, 2023 5.910 5.940 5.850 5.940 15,544 +0.00(+0.00%)
Sep 28, 2023 5.820 5.970 5.820 5.940 19,170 +0.17(+2.95%)
Sep 27, 2023 5.760 5.770 5.760 5.770 21,330 +0.01(+0.17%)
Sep 26, 2023 5.740 5.760 5.740 5.760 7,970 +0.01(+0.17%)
Sep 25, 2023 5.720 5.760 5.750 5.750 1,618 -0.07(-1.20%)
Sep 22, 2023 5.820 5.840 5.810 5.820 3,178 -0.01(-0.17%)
Sep 21, 2023 5.830 5.830 5.800 5.830 1,068 -0.07(-1.19%)
Sep 20, 2023 5.910 5.940 5.900 5.900 3,891 -0.02(-0.34%)
Sep 19, 2023 5.880 6.000 5.870 5.920 9,440 +0.03(+0.51%)
Sep 18, 2023 5.970 6.000 5.850 5.890 9,513 +0.10(+1.73%)
Sep 15, 2023 5.820 5.820 5.760 5.790 88,866 -0.08(-1.36%)
Sep 14, 2023 5.850 5.890 5.830 5.870 9,700 +0.12(+2.09%)
Sep 13, 2023 5.760 5.780 5.750 5.750 14,909 -0.02(-0.35%)
Sep 12, 2023 5.740 5.840 5.720 5.770 9,155 +0.25(+4.53%)
Sep 11, 2023 5.680 5.680 5.520 5.520 29,315 -0.22(-3.83%)
Sep 08, 2023 5.730 5.740 5.700 5.740 38,528 -0.04(-0.69%)
Sep 07, 2023 5.710 5.780 5.710 5.780 2,175 +0.09(+1.58%)
Sep 06, 2023 5.710 5.780 5.650 5.690 24,760 -0.01(-0.18%)
Sep 05, 2023 5.690 5.730 5.690 5.700 12,297 +0.03(+0.53%)
Sep 01, 2023 5.670 0 -0.10(-1.73%)
Aug 31, 2023 5.990 5.990 5.730 5.770 11,364 -0.21(-3.51%)
Aug 30, 2023 6.020 6.020 5.970 5.980 6,100 -0.18(-2.92%)
Aug 29, 2023 5.750 6.210 5.750 6.160 17,558 +0.42(+7.32%)
Aug 28, 2023 5.770 5.780 5.740 5.740 2,663 -0.01(-0.17%)
Aug 25, 2023 5.800 5.800 5.720 5.750 5,499 +0.04(+0.70%)
Aug 24, 2023 5.790 5.790 5.710 5.710 2,526 -0.17(-2.89%)
Aug 23, 2023 5.730 5.890 5.710 5.880 8,496 +0.17(+2.98%)
Aug 22, 2023 5.730 5.730 5.690 5.710 11,013 -0.06(-1.04%)
Aug 21, 2023 5.710 5.770 5.710 5.770 21,737 +0.02(+0.35%)
Aug 18, 2023 5.800 5.800 5.710 5.750 48,665 -0.39(-6.35%)
Aug 17, 2023 6.250 6.250 6.100 6.140 16,945 -0.27(-4.21%)
Aug 16, 2023 6.390 6.410 6.390 6.410 8,240 +0.00(+0.00%)
Aug 15, 2023 6.450 6.470 6.400 6.410 16,865 -0.04(-0.62%)
Aug 14, 2023 6.440 6.510 6.420 6.450 9,445 +0.01(+0.16%)
Aug 11, 2023 6.450 6.460 6.410 6.440 2,304 +0.00(+0.00%)
Aug 10, 2023 6.450 6.470 6.440 6.440 1,800 +0.01(+0.16%)
Aug 09, 2023 6.570 6.570 6.430 6.430 3,314 -0.12(-1.83%)
Aug 08, 2023 6.440 6.550 6.440 6.550 4,126 +0.22(+3.48%)
Aug 04, 2023 6.330 0 -0.03(-0.47%)
Aug 03, 2023 6.340 6.360 6.340 6.360 365 +0.02(+0.32%)
Aug 02, 2023 6.380 6.380 6.340 6.340 670 +0.01(+0.16%)
Aug 01, 2023 6.260 6.330 6.200 6.330 10,186 +0.08(+1.28%)
Jul 31, 2023 6.350 6.350 6.250 6.250 1,420 -0.07(-1.11%)
Jul 28, 2023 6.310 6.370 6.310 6.320 5,716 +0.03(+0.48%)
Jul 27, 2023 6.310 6.310 6.270 6.290 3,642 -0.03(-0.47%)
Jul 26, 2023 6.310 6.340 6.290 6.320 13,032 +0.05(+0.80%)
Jul 25, 2023 6.260 6.310 6.260 6.270 10,422 +0.02(+0.32%)
Jul 24, 2023 6.270 6.280 6.220 6.250 25,346 -0.19(-2.95%)
Jul 21, 2023 6.430 6.440 6.410 6.440 11,100 +0.08(+1.26%)
Jul 20, 2023 6.480 6.480 6.350 6.360 23,505 -0.09(-1.40%)
Jul 19, 2023 6.430 6.450 6.410 6.450 2,342 +0.06(+0.94%)
Jul 18, 2023 6.430 6.430 6.360 6.390 17,968 -0.04(-0.62%)
Jul 17, 2023 6.520 6.520 6.400 6.430 12,674 -0.06(-0.92%)
Jul 14, 2023 6.650 6.730 6.480 6.490 9,924 -0.31(-4.56%)
Jul 13, 2023 6.580 6.800 6.580 6.800 6,685 +0.27(+4.13%)
Jul 12, 2023 6.620 6.620 6.520 6.530 13,591 -0.07(-1.06%)
Jul 11, 2023 6.600 6.600 6.600 6.600 955 +0.00(+0.00%)
Jul 10, 2023 6.560 6.600 6.560 6.600 1,955 +0.05(+0.76%)
Jul 07, 2023 6.590 6.590 6.520 6.550 20,294 -0.06(-0.91%)
Jul 06, 2023 6.620 6.620 6.600 6.610 10,163 -0.01(-0.15%)
Jul 05, 2023 6.530 6.630 6.530 6.620 1,266 -0.03(-0.45%)
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.