Indicators

The Bitcoin Fund CAD (TSX: QBTC )

87.66 -1.06 (-1.19%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.62	53.86	52.60	52.73	27,050	-2.02(-3.69%)
Apr 28, 2022	53.35	55.45	53.35	54.75	36,884	+1.39(+2.60%)
Apr 27, 2022	53.11	54.25	53.11	53.36	14,887	+0.41(+0.77%)
Apr 26, 2022	54.75	55.23	52.24	52.95	25,290	-1.90(-3.46%)
Apr 25, 2022	52.37	55.06	52.37	54.85	14,801	+1.09(+2.03%)
Apr 22, 2022	55.00	55.22	53.32	53.76	58,263	-2.03(-3.64%)
Apr 21, 2022	57.00	57.29	55.62	55.79	21,702	+0.37(+0.67%)
Apr 20, 2022	56.54	56.54	55.00	55.42	22,830	-0.68(-1.21%)
Apr 19, 2022	55.36	56.46	55.34	56.10	13,023	+1.16(+2.11%)
Apr 18, 2022	53.12	55.31	52.80	54.94	28,897	+1.00(+1.85%)
Apr 14, 2022				53.94	0	-1.27(-2.30%)
Apr 13, 2022	54.11	55.83	54.11	55.21	21,680	+2.05(+3.86%)
Apr 12, 2022	54.81	54.81	53.15	53.16	11,427	-0.99(-1.83%)
Apr 11, 2022	56.00	56.00	53.80	54.15	25,626	-3.21(-5.60%)
Apr 08, 2022	58.02	59.25	57.16	57.36	22,492	-1.18(-2.02%)
Apr 07, 2022	58.23	59.12	58.23	58.54	51,531	-0.25(-0.43%)
Apr 06, 2022	60.05	60.13	58.02	58.79	53,443	-2.53(-4.13%)
Apr 05, 2022	61.66	61.66	60.70	61.32	30,264	-0.05(-0.08%)
Apr 04, 2022	61.50	61.90	60.14	61.37	28,228	-0.73(-1.18%)

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.