3iQ Bitcoin ETF (TSX:BTCQ)
Canada
· Delayed Price · Currency is CAD 25.45
-0.22 (-0.86%)
Aug 15, 2025, 4:00 PM EDT
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.75 | 25.75 | 25.37 | 25.45 | - | -0.86% | 4,700 |
| Aug 14, 2025 | 25.71 | 25.87 | 25.60 | 25.67 | - | -3.50% | 48,500 |
| Aug 13, 2025 | 26.10 | 26.60 | 26.10 | 26.60 | - | 2.39% | 13,900 |
| Aug 12, 2025 | 25.83 | 25.98 | 25.77 | 25.98 | - | 0.62% | 11,600 |
| Aug 11, 2025 | 25.92 | 26.17 | 25.82 | 25.82 | - | 2.46% | 27,400 |
| Aug 8, 2025 | 25.28 | 25.33 | 25.17 | 25.20 | - | -0.43% | 5,400 |
| Aug 7, 2025 | 25.14 | 25.31 | 25.14 | 25.31 | - | 1.65% | 4,700 |
| Aug 6, 2025 | 24.64 | 25.00 | 24.64 | 24.90 | - | 1.30% | 6,900 |
| Aug 5, 2025 | 24.76 | 24.76 | 24.43 | 24.58 | - | 0.33% | 2,600 |
| Aug 1, 2025 | 25.03 | 25.18 | 24.44 | 24.50 | - | -3.73% | 12,800 |
| Jul 31, 2025 | 25.70 | 25.82 | 25.45 | 25.45 | - | 0.75% | 23,100 |
| Jul 30, 2025 | 25.60 | 25.78 | 25.26 | 25.26 | - | -0.63% | 21,100 |
| Jul 29, 2025 | 25.75 | 25.77 | 25.42 | 25.42 | - | -0.16% | 17,500 |
| Jul 28, 2025 | 25.60 | 25.61 | 25.42 | 25.46 | - | 1.03% | 7,200 |
| Jul 25, 2025 | 25.04 | 25.20 | 24.85 | 25.20 | - | -1.25% | 12,500 |
| Jul 24, 2025 | 25.47 | 25.65 | 25.33 | 25.52 | - | 0.79% | 3,800 |
| Jul 23, 2025 | 25.32 | 25.35 | 25.13 | 25.32 | - | -1.06% | 34,000 |
| Jul 22, 2025 | 25.69 | 25.77 | 25.41 | 25.59 | - | 1.39% | 6,600 |
| Jul 21, 2025 | 25.56 | 25.70 | 25.24 | 25.24 | - | -0.24% | 7,500 |
| Jul 18, 2025 | 25.66 | 25.66 | 25.30 | 25.30 | - | -1.75% | 13,900 |
| Jul 17, 2025 | 25.55 | 25.93 | 25.47 | 25.75 | - | 0.39% | 60,200 |
| Jul 16, 2025 | 25.68 | 25.84 | 25.65 | 25.65 | - | 1.91% | 16,700 |
| Jul 15, 2025 | 25.36 | 25.52 | 24.99 | 25.17 | - | -2.78% | 21,400 |
| Jul 14, 2025 | 26.25 | 26.26 | 25.73 | 25.89 | - | 1.93% | 19,600 |
| Jul 11, 2025 | 25.33 | 25.50 | 25.14 | 25.40 | - | 3.97% | 27,300 |
| Jul 10, 2025 | 23.91 | 24.50 | 23.91 | 24.43 | - | 1.16% | 13,200 |
| Jul 9, 2025 | 23.60 | 24.15 | 23.52 | 24.15 | - | 3.21% | 11,500 |
| Jul 8, 2025 | 23.42 | 23.48 | 22.00 | 23.40 | - | 0.52% | 19,600 |
| Jul 7, 2025 | 23.28 | 23.31 | 23.17 | 23.28 | - | 1.04% | 8,100 |
| Jul 4, 2025 | 23.27 | 23.27 | 23.00 | 23.04 | - | -1.41% | 2,500 |
| Jul 3, 2025 | 23.43 | 23.62 | 23.37 | 23.37 | - | -0.43% | 2,600 |
| Jul 2, 2025 | 23.22 | 23.50 | 23.22 | 23.47 | - | 1.65% | 3,300 |
| Jun 30, 2025 | 23.24 | 23.24 | 22.94 | 23.09 | - | 0.04% | 8,200 |
| Jun 27, 2025 | 22.85 | 23.15 | 22.85 | 23.08 | - | -0.17% | 17,600 |
| Jun 26, 2025 | 23.05 | 23.12 | 23.01 | 23.12 | - | -0.52% | 14,700 |
| Jun 25, 2025 | 23.36 | 23.38 | 23.20 | 23.24 | - | 1.71% | 5,000 |
| Jun 24, 2025 | 22.81 | 22.97 | 22.80 | 22.85 | - | 2.24% | 1,300 |
| Jun 23, 2025 | 21.97 | 22.35 | 21.63 | 22.35 | - | 0.09% | 16,700 |
| Jun 20, 2025 | 22.95 | 22.95 | 22.22 | 22.33 | - | -0.84% | 3,000 |
| Jun 19, 2025 | 22.66 | 22.66 | 22.52 | 22.52 | - | 0.27% | 2,400 |
| Jun 18, 2025 | 22.60 | 22.66 | 22.34 | 22.46 | - | -0.66% | 36,500 |
| Jun 17, 2025 | 22.62 | 22.63 | 22.24 | 22.61 | - | -2.67% | 6,300 |
| Jun 16, 2025 | 22.79 | 23.28 | 22.79 | 23.23 | - | 3.11% | 4,700 |
| Jun 13, 2025 | 22.55 | 22.60 | 22.36 | 22.53 | - | -2.55% | 3,800 |
| Jun 12, 2025 | 23.00 | 23.12 | 22.97 | 23.12 | - | -1.37% | 6,800 |
| Jun 11, 2025 | 23.66 | 23.70 | 23.38 | 23.44 | - | -0.72% | 10,600 |
| Jun 10, 2025 | 23.68 | 23.75 | 23.40 | 23.61 | - | 0.81% | 13,100 |
| Jun 9, 2025 | 23.24 | 23.47 | 23.20 | 23.42 | - | 3.90% | 8,900 |
| Jun 6, 2025 | 22.49 | 22.74 | 22.49 | 22.54 | - | 2.64% | 12,200 |
| Jun 5, 2025 | 22.78 | 22.78 | 21.93 | 21.96 | - | -3.13% | 9,300 |