Skip to main content

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

12.53 -0.42 (-3.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 12.97 13.09 12.45 12.53 8,930 -0.42(-3.24%)
Aug 14, 2024 13.33 13.33 12.91 12.95 1,573 -0.38(-2.85%)
Aug 13, 2024 13.07 13.49 13.02 13.33 5,330 +0.33(+2.54%)
Aug 12, 2024 12.82 13.18 12.81 13.00 7,550 -0.28(-2.11%)
Aug 09, 2024 13.24 13.40 13.11 13.28 6,339 +0.17(+1.30%)
Aug 08, 2024 12.71 13.14 12.62 13.11 6,060 +1.08(+8.98%)
Aug 07, 2024 12.60 12.60 12.03 12.03 11,761 -0.50(-3.99%)
Aug 06, 2024 12.60 12.60 12.10 12.53 26,741 -1.37(-9.86%)
Aug 02, 2024 13.90 0 +0.01(+0.07%)
Aug 01, 2024 14.23 14.29 13.88 13.89 11,176 -0.49(-3.41%)
Jul 31, 2024 14.76 14.76 14.38 14.38 5,888 -0.20(-1.37%)
Jul 30, 2024 14.75 14.75 14.50 14.58 61,263 -0.37(-2.47%)
Jul 29, 2024 15.41 15.42 14.76 14.95 12,716 -0.08(-0.53%)
Jul 26, 2024 14.88 15.05 14.83 15.03 19,860 +0.77(+5.40%)
Jul 25, 2024 14.21 14.35 13.92 14.26 130,952 -0.29(-1.99%)
Jul 24, 2024 14.71 14.72 14.55 14.55 11,800 +0.01(+0.07%)
Jul 23, 2024 14.66 14.81 14.50 14.54 10,364 -0.47(-3.13%)
Jul 22, 2024 14.90 15.01 14.70 15.01 17,228 +0.23(+1.56%)
Jul 19, 2024 14.21 14.81 14.21 14.78 27,083 +0.83(+5.95%)
Jul 18, 2024 14.23 14.23 13.90 13.95 19,535 -0.23(-1.62%)
Jul 17, 2024 14.17 14.30 14.02 14.18 3,655 -0.04(-0.28%)
Jul 16, 2024 14.00 14.28 13.85 14.22 16,831 +0.31(+2.23%)
Jul 15, 2024 13.73 13.95 13.73 13.91 15,101 +1.28(+10.13%)
Jul 12, 2024 12.65 12.75 12.60 12.63 8,922 -0.05(-0.39%)
Jul 11, 2024 12.82 12.82 12.60 12.68 6,791 +0.15(+1.20%)
Jul 10, 2024 12.60 12.63 12.53 12.53 20,101 -0.07(-0.56%)
Jul 09, 2024 12.49 12.71 12.47 12.60 3,889 +0.27(+2.19%)
Jul 08, 2024 12.48 12.50 12.09 12.33 4,924 -0.02(-0.16%)
Jul 05, 2024 12.10 12.40 12.10 12.35 51,168 -0.36(-2.83%)
Jul 04, 2024 12.42 12.73 12.39 12.71 16,329 -0.31(-2.38%)
Jul 03, 2024 13.19 13.20 13.02 13.02 7,513 -0.53(-3.91%)
Jul 02, 2024 13.81 13.84 13.55 13.55 13,642 +0.45(+3.44%)
Jun 28, 2024 13.10 0 -0.34(-2.53%)
Jun 27, 2024 13.48 13.67 13.41 13.44 284,027 +0.08(+0.60%)
Jun 26, 2024 13.46 13.51 13.33 13.36 6,127 -0.19(-1.40%)
Jun 25, 2024 13.37 13.60 13.36 13.55 11,226 +0.73(+5.69%)
Jun 24, 2024 13.43 13.47 12.69 12.82 17,264 -1.22(-8.69%)
Jun 21, 2024 13.97 14.05 13.95 14.04 6,499 -0.19(-1.34%)
Jun 20, 2024 14.35 14.35 14.22 14.23 13,330 -0.05(-0.35%)
Jun 19, 2024 14.27 14.28 14.25 14.28 3,874 +0.11(+0.78%)
Jun 18, 2024 14.25 14.32 14.15 14.17 29,039 -0.52(-3.54%)
Jun 17, 2024 14.45 14.74 14.35 14.69 7,815 +0.25(+1.73%)
Jun 14, 2024 14.53 14.53 14.32 14.44 3,429 -0.21(-1.43%)
Jun 13, 2024 14.98 14.98 14.65 14.65 14,965 -0.20(-1.35%)
Jun 12, 2024 15.19 15.37 14.85 14.85 22,856 +0.01(+0.07%)
Jun 11, 2024 14.86 14.90 14.62 14.84 14,487 -0.53(-3.45%)
Jun 10, 2024 15.32 15.49 15.29 15.37 18,166 +0.08(+0.52%)
Jun 07, 2024 15.71 15.77 15.07 15.29 19,083 -0.19(-1.23%)
Jun 06, 2024 15.62 15.69 15.48 15.48 9,378 -0.19(-1.21%)
Jun 05, 2024 15.51 15.74 15.51 15.67 17,278 +0.22(+1.42%)
Jun 04, 2024 15.21 15.59 15.21 15.45 21,911 +0.32(+2.12%)
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.