Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Trust (TSX: BITC-UN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 20.00 21.15 20.00 21.11 57,622 +1.63(+8.37%)
Apr 29, 2021 20.25 20.25 19.17 19.48 81,570 -0.85(-4.18%)
Apr 28, 2021 21.25 21.25 19.97 20.33 51,905 -0.25(-1.21%)
Apr 27, 2021 20.21 20.70 20.19 20.58 43,432 +0.39(+1.93%)
Apr 26, 2021 19.71 20.30 19.71 20.19 36,017 +1.19(+6.26%)
Apr 23, 2021 18.19 19.15 18.10 19.00 94,260 -0.75(-3.80%)
Apr 22, 2021 20.78 20.78 19.50 19.75 150,042 -1.13(-5.41%)
Apr 21, 2021 21.37 21.37 20.57 20.88 114,077 -0.53(-2.48%)
Apr 20, 2021 21.00 21.54 20.76 21.41 81,136 +0.31(+1.47%)
Apr 19, 2021 21.49 21.55 20.30 21.10 71,746 -1.91(-8.30%)
Apr 16, 2021 23.20 23.20 22.57 23.01 72,309 -0.88(-3.68%)
Apr 15, 2021 23.46 24.03 23.45 23.89 50,436 +0.62(+2.66%)
Apr 14, 2021 24.26 24.44 23.00 23.27 93,290 -0.23(-0.98%)
Apr 13, 2021 23.41 24.00 23.32 23.50 84,855 +1.05(+4.68%)
Apr 12, 2021 21.90 22.45 21.90 22.45 58,115 +1.08(+5.05%)
Apr 09, 2021 21.23 21.58 21.23 21.37 48,298 +0.14(+0.66%)
Apr 08, 2021 21.13 21.55 21.13 21.23 22,636 +0.61(+2.96%)
Apr 07, 2021 21.42 21.42 20.45 20.62 31,796 -0.86(-4.00%)
Apr 06, 2021 21.58 21.58 21.11 21.48 20,086 -0.20(-0.92%)
Apr 05, 2021 21.65 21.73 21.00 21.68 36,870 +0.03(+0.14%)
Apr 01, 2021 21.65 21.65 21.65 0 +0.05(+0.23%)
Mar 31, 2021 21.50 21.89 21.23 21.60 59,127 +0.02(+0.09%)
Mar 30, 2021 21.50 21.92 21.45 21.58 48,480 +0.32(+1.51%)
Mar 29, 2021 20.94 21.47 20.80 21.26 39,444 +1.57(+7.97%)
Mar 26, 2021 19.26 19.84 19.26 19.69 29,169 +0.54(+2.82%)
Mar 25, 2021 19.29 19.29 18.41 19.15 83,148 -0.90(-4.49%)
Mar 24, 2021 20.05 21.09 20.00 20.05 36,517 +0.09(+0.45%)
Mar 23, 2021 20.44 20.51 19.91 19.96 37,890 -0.26(-1.29%)
Mar 22, 2021 21.00 21.06 20.22 20.22 26,433 -1.08(-5.07%)
Mar 19, 2021 21.26 21.50 21.05 21.30 92,545 +0.40(+1.91%)
Mar 18, 2021 20.60 21.87 20.60 20.90 76,623 -0.11(-0.52%)
Mar 17, 2021 20.09 21.05 19.82 21.01 59,085 +0.87(+4.32%)
Mar 16, 2021 20.37 20.44 19.90 20.14 94,080 -0.43(-2.09%)
Mar 15, 2021 20.51 20.75 20.01 20.57 100,307 +0.06(+0.29%)
Mar 12, 2021 20.06 20.85 20.06 20.51 78,622 -0.49(-2.33%)
Mar 11, 2021 21.21 21.21 20.38 21.00 62,627 +0.57(+2.79%)
Mar 10, 2021 20.25 21.00 20.01 20.43 106,381 +0.74(+3.76%)
Mar 09, 2021 19.26 19.85 19.16 19.69 174,908 +0.87(+4.62%)
Mar 08, 2021 18.05 18.90 18.01 18.82 121,461 +1.07(+6.03%)
Mar 05, 2021 17.70 17.78 16.50 17.75 135,590 +0.63(+3.68%)
Mar 04, 2021 18.64 18.64 17.02 17.12 70,848 -1.65(-8.79%)
Mar 03, 2021 17.24 19.16 17.24 18.77 97,424 +2.27(+13.76%)
Mar 02, 2021 16.91 17.25 16.39 16.50 33,141 -0.31(-1.84%)
Mar 01, 2021 15.92 17.73 15.92 16.81 131,321 +0.84(+5.26%)
Feb 26, 2021 16.15 16.63 15.63 15.97 64,078 -0.37(-2.26%)
Feb 25, 2021 17.44 17.95 16.21 16.34 90,269 -0.78(-4.56%)
Feb 24, 2021 16.50 17.35 16.22 17.12 59,929 +1.25(+7.88%)
Feb 23, 2021 17.00 17.00 15.23 15.87 241,344 -2.51(-13.66%)
Feb 22, 2021 17.49 19.18 17.49 18.38 236,830 -0.87(-4.52%)
Feb 19, 2021 19.33 19.77 18.57 19.25 235,412 +0.27(+1.42%)
Feb 18, 2021 20.80 20.81 18.40 18.98 307,707 -2.07(-9.83%)
Feb 17, 2021 20.04 21.52 19.73 21.05 238,316 +1.90(+9.92%)
Feb 16, 2021 18.70 19.21 17.95 19.15 206,929 +1.22(+6.80%)
Feb 12, 2021 17.93 17.93 17.93 0 -0.25(-1.38%)
Feb 11, 2021 18.67 19.10 18.00 18.18 187,153 +0.62(+3.53%)
Feb 10, 2021 18.51 18.61 17.12 17.56 225,679 -1.00(-5.39%)
Feb 09, 2021 17.90 18.68 17.49 18.56 378,438 +1.36(+7.91%)
Feb 08, 2021 16.91 17.84 16.45 17.20 336,423 +2.61(+17.89%)
Feb 05, 2021 15.00 15.20 14.55 14.59 101,019 +0.06(+0.41%)
Feb 04, 2021 14.25 14.72 13.51 14.53 149,340 +0.61(+4.38%)
Feb 03, 2021 14.10 14.20 13.90 13.92 177,425 +0.23(+1.68%)
Feb 02, 2021 13.48 13.71 13.16 13.69 137,150 +0.48(+3.63%)
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.