Skip to main content
IC
CI Galaxy Bitcoin ETF (TSX:BTCX.B)
Canada flag Canada · Delayed Price · Currency is CAD
21.44
+0.53 (2.53%)
May 13, 2025, 3:59 PM EDT

TSX:BTCX.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202521.3221.4921.1321.4421.442.53%191,271
May 12, 202521.4221.5020.7220.9120.91-1.04%322,600
May 9, 202521.0421.2120.9521.1321.132.08%250,400
May 8, 202520.2520.8020.2020.7020.705.99%566,300
May 7, 202519.5819.7619.4419.5319.531.67%157,700
May 6, 202518.9719.2618.9019.2119.210.42%85,403
May 5, 202519.1219.2619.0019.1319.13-2.70%122,930
May 2, 202519.6519.8319.6119.6619.660.05%136,938
May 1, 202519.6019.8419.4419.6519.652.99%173,100
Apr 30, 202519.2019.2018.8919.0819.08-1.60%107,500
Apr 29, 202519.2819.4419.2519.3919.390.78%182,400
Apr 28, 202519.3919.3919.0219.2419.24-0.98%147,300
Apr 25, 202519.2119.5019.2119.4319.431.89%286,200
Apr 24, 202518.8919.1218.8619.0719.07-0.10%138,500
Apr 23, 202519.1519.2418.7419.0919.092.58%657,132
Apr 22, 202518.2318.6418.2218.6118.614.67%338,800
Apr 21, 202517.6917.9617.5717.7817.782.95%511,700
Apr 17, 202517.2717.3917.0817.2717.270.47%317,400
Apr 16, 202517.1117.4317.0117.1917.19-0.35%259,529
Apr 15, 202517.5217.5917.2217.2517.25-0.35%279,000
Apr 14, 202517.3617.4817.1117.3117.311.17%347,801
Apr 11, 202516.7217.1816.6217.1117.114.65%367,810
Apr 10, 202516.8916.8916.1416.3516.35-4.16%456,900
Apr 9, 202515.9917.2115.9917.0617.066.23%1,082,815
Apr 8, 202516.6916.7115.9516.0616.06-1.71%412,625
Apr 7, 202516.0816.9115.8516.3416.34-6.89%1,044,249
Apr 4, 202517.2317.6917.1017.5517.553.42%590,500
Apr 3, 202516.9617.0916.7716.9716.97-7.27%269,500
Apr 2, 202517.8318.3717.8318.3018.302.46%188,949
Apr 1, 202517.6817.9717.4317.8617.862.53%159,400
Mar 31, 202517.4417.7117.2517.4217.42-1.19%187,705
Mar 28, 202517.9317.9817.5617.6317.63-3.66%271,200
Mar 27, 202518.1818.4018.0718.3018.300.77%228,100
Mar 26, 202518.3218.3918.0318.1618.16-1.89%241,800
Mar 25, 202518.4318.5518.2918.5118.51-0.48%153,524
Mar 24, 202518.4018.6818.3818.6018.605.20%371,800
Mar 21, 202517.6917.7717.5717.6817.68-0.11%314,124
Mar 20, 202518.0218.2817.6317.7017.70-1.67%373,238
Mar 19, 202517.6618.0917.6218.0018.004.29%564,010
Mar 18, 202517.2917.3317.0517.2617.26-2.76%259,300
Mar 17, 202517.4917.8017.3817.7517.75-0.67%157,513
Mar 14, 202517.6618.0517.5117.8717.875.18%540,500
Mar 13, 202517.5517.5816.9616.9916.99-3.25%415,738
Mar 12, 202517.6617.7517.0917.5617.56-0.23%195,100
Mar 11, 202517.2317.7116.8417.6017.605.14%1,147,000
Mar 10, 202517.5417.5816.4516.7416.74-8.87%967,321
Mar 7, 202518.8019.2118.3018.3718.37-1.92%815,732
Mar 6, 202518.9919.2018.4918.7318.73-1.94%240,500
Mar 5, 202518.9519.1018.6019.1019.103.35%269,611
Mar 4, 202517.5818.8817.4018.4818.480.93%520,532