3iQ Bitcoin ETF (TSX:BTCQ)
Canada
· Delayed Price · Currency is CAD 23.05
+0.55 (2.44%)
May 13, 2025, 4:00 PM EDT
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.92 | 23.10 | 22.81 | 23.05 | - | 2.44% | 15,593 |
| May 12, 2025 | 23.02 | 23.02 | 22.42 | 22.50 | - | -0.92% | 9,800 |
| May 9, 2025 | 22.62 | 22.80 | 22.54 | 22.71 | - | 2.02% | 3,500 |
| May 8, 2025 | 21.79 | 22.32 | 21.74 | 22.26 | - | 5.92% | 15,400 |
| May 7, 2025 | 21.05 | 21.21 | 20.96 | 21.02 | - | 1.52% | 2,500 |
| May 6, 2025 | 20.42 | 20.70 | 20.39 | 20.70 | - | 0.68% | 3,000 |
| May 5, 2025 | 20.52 | 20.72 | 20.42 | 20.56 | - | -2.70% | 14,000 |
| May 2, 2025 | 21.11 | 21.30 | 21.08 | 21.13 | - | 0.09% | 8,500 |
| May 1, 2025 | 21.11 | 21.30 | 21.06 | 21.11 | - | 2.98% | 11,900 |
| Apr 30, 2025 | 20.41 | 20.58 | 20.41 | 20.50 | - | -1.44% | 11,700 |
| Apr 29, 2025 | 20.73 | 20.80 | 20.73 | 20.80 | - | 1.07% | 1,100 |
| Apr 28, 2025 | 20.85 | 20.85 | 20.58 | 20.58 | - | -1.44% | 2,100 |
| Apr 25, 2025 | 20.68 | 21.00 | 20.68 | 20.88 | - | 1.90% | 15,200 |
| Apr 24, 2025 | 20.33 | 20.57 | 20.31 | 20.49 | - | -0.82% | 1,900 |
| Apr 23, 2025 | 20.60 | 20.66 | 20.34 | 20.66 | - | 3.30% | 24,400 |
| Apr 22, 2025 | 19.64 | 20.04 | 19.64 | 20.00 | - | 4.66% | 22,700 |
| Apr 21, 2025 | 19.04 | 19.29 | 18.90 | 19.11 | - | 3.07% | 21,800 |
| Apr 17, 2025 | 18.54 | 18.63 | 18.47 | 18.54 | - | 0.27% | 1,400 |
| Apr 16, 2025 | 18.39 | 18.75 | 18.34 | 18.49 | - | -0.27% | 5,700 |
| Apr 15, 2025 | 18.86 | 18.86 | 18.54 | 18.54 | - | -0.43% | 24,700 |
| Apr 14, 2025 | 18.63 | 18.80 | 18.50 | 18.62 | - | 1.20% | 4,900 |
| Apr 11, 2025 | 18.01 | 18.44 | 17.95 | 18.40 | - | 4.55% | 20,300 |
| Apr 10, 2025 | 18.16 | 18.16 | 17.42 | 17.60 | - | -4.19% | 6,200 |
| Apr 9, 2025 | 17.17 | 18.50 | 17.17 | 18.37 | - | 6.62% | 27,600 |
| Apr 8, 2025 | 17.95 | 17.95 | 17.20 | 17.23 | - | -2.05% | 4,000 |
| Apr 7, 2025 | 17.33 | 17.93 | 17.10 | 17.59 | - | -7.08% | 53,200 |
| Apr 4, 2025 | 18.54 | 18.95 | 18.52 | 18.93 | - | 3.67% | 14,000 |
| Apr 3, 2025 | 18.25 | 18.35 | 18.05 | 18.26 | - | -6.93% | 10,500 |
| Apr 2, 2025 | 19.16 | 19.71 | 19.16 | 19.62 | - | 2.13% | 9,600 |
| Apr 1, 2025 | 19.02 | 19.30 | 18.83 | 19.21 | - | 1.37% | 10,700 |
| Mar 31, 2025 | 18.75 | 18.95 | 18.56 | 18.95 | - | 0.05% | 3,800 |
| Mar 28, 2025 | 19.25 | 19.25 | 18.93 | 18.94 | - | -3.91% | 5,700 |
| Mar 27, 2025 | 19.56 | 19.76 | 19.56 | 19.71 | - | 0.82% | 3,800 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.51 | 19.55 | - | -1.91% | 3,100 |
| Mar 25, 2025 | 19.83 | 19.95 | 19.74 | 19.93 | - | -0.40% | 9,900 |
| Mar 24, 2025 | 19.77 | 20.08 | 19.77 | 20.01 | - | 5.04% | 17,000 |
| Mar 21, 2025 | 19.00 | 19.07 | 18.98 | 19.05 | - | -0.03% | 4,800 |
| Mar 20, 2025 | 19.37 | 19.66 | 19.02 | 19.06 | - | -1.73% | 17,400 |
| Mar 19, 2025 | 19.01 | 19.40 | 19.01 | 19.39 | - | 4.36% | 14,700 |
| Mar 18, 2025 | 18.46 | 18.64 | 18.38 | 18.58 | - | -2.52% | 4,700 |
| Mar 17, 2025 | 18.82 | 19.13 | 18.82 | 19.06 | - | -0.86% | 7,400 |
| Mar 14, 2025 | 18.97 | 19.39 | 18.84 | 19.23 | - | 4.83% | 20,100 |
| Mar 13, 2025 | 18.90 | 18.91 | 18.25 | 18.34 | - | -2.96% | 6,000 |
| Mar 12, 2025 | 19.00 | 19.00 | 18.44 | 18.90 | - | -0.32% | 31,000 |
| Mar 11, 2025 | 18.55 | 19.01 | 18.25 | 18.96 | - | 5.22% | 8,500 |
| Mar 10, 2025 | 18.87 | 18.87 | 17.81 | 18.02 | - | -8.87% | 33,700 |
| Mar 7, 2025 | 20.27 | 20.62 | 19.71 | 19.78 | - | -2.01% | 64,100 |
| Mar 6, 2025 | 20.41 | 20.60 | 19.98 | 20.18 | - | -1.22% | 9,300 |
| Mar 5, 2025 | 20.43 | 20.45 | 20.00 | 20.43 | - | 2.77% | 49,500 |
| Mar 4, 2025 | 18.94 | 20.29 | 18.90 | 19.88 | - | 0.76% | 42,000 |