The Bitcoin Fund (QBTC.TO) TSX

151.00

+5.18(+3.55%)

Updated at September 29 09:56AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025145.56145.82145.82146.84145.472,800
September 25, 2025149.92145.56145.56149.92145.3719,021
September 24, 2025149.28150150150.48149.284,414
September 23, 2025149.82148.56148.56149.82148.563,247
September 22, 2025149.42150.74150.74150.74148.034,342
September 19, 2025152.72151.8151.8153.19151.83,200
September 18, 2025153.79152.72152.72154152.724,906
September 17, 2025151.76151.19151.19152.6151.196,400
September 16, 2025152.44152.79152.79152.82151.254,921
September 15, 2025153152.04152.04153.01151.535,700
September 12, 2025151.5154.2154.2155151.56,234
September 11, 2025151.1152.09152.09152.09151.1810
September 10, 2025152151.63151.63153151.614,900
September 09, 2025150.1149149150.5148.253,100
September 08, 2025148.04150.02150.02150.89148.045,604
September 05, 2025150.32147.6147.6150.5147.161,890
September 04, 2025148.06145.74145.74148.06145.745,311
September 03, 2025148.68150150150148.033,400
September 02, 2025145147.68147.68149.351456,426
August 29, 2025147.07143.81143.81147.07143.1313,916
August 28, 2025151.08149.12149.12151.5149.124,806
August 27, 2025148.88150.19150.19151.12148.864,300
August 26, 2025148.58148.59148.59149.78147.59,006
August 25, 2025152148.51148.51152148.0714,000
August 22, 2025150154.65154.65155.8815010,231
August 21, 2025150150.01150.01151.991504,604
August 20, 2025150.51152.5152.5152.5148.9210,300
August 19, 2025153.8151.28151.28153.8149.9410,046
August 18, 2025152.8153.74153.74153.74151.39,283
August 15, 2025154.33153.67153.67154.97153.678,410
August 14, 2025155155.73155.73155.73153.3625,937
August 13, 2025154.24156.68156.68156.75154.2214,749
August 12, 2025154.06154.22154.22154.56153.3412,100
August 11, 2025153.35154.23154.23155153.3215,600
August 08, 2025152.6150.72150.72152.6150.584,112
August 07, 2025150.34152.43152.43152.431504,200
August 06, 2025147.89148.5148.5148.66145.47,932
August 05, 2025147.84148.04148.04148.04146.496,529
August 01, 2025150.4146.92146.92150.4146.9212,500
July 31, 2025153.8151.5151.5153.8151.58,800
July 30, 2025149.99151.69151.69152.62149.977,800
July 29, 2025152.1150.46150.46152.1150.432,102
July 28, 2025151.68151.07151.07152.97150.835,100
July 25, 2025148.62150.2150.2150.58148.627,500
July 24, 2025152.48151.94151.94153150.296,800
July 23, 2025151.35151.21151.21151.361504,483
July 22, 2025151.52151.56151.56153151.525,400
July 21, 2025151.86150.85150.85153.19150.8515,613
July 18, 2025153.7151.77151.77153.721519,500
July 17, 2025151.85152.96152.96153.95151.747,100
July 16, 2025151.12152.29152.29153.98151.1210,800
July 15, 2025151.76149.75149.75151.76148.8511,117
July 14, 2025152.38152.26152.26154151.7716,102
July 11, 2025148.77148.07148.07149.47146.8418,225
July 10, 2025141.6143.39143.39144.57140.0311,100
July 09, 2025139.19141.39141.39141.39138.033,611
July 08, 2025137.55136136138.441361,400
July 07, 2025136.51136.61136.61137.72136.54,931
July 04, 2025138.55136136138.551362,513
July 03, 2025138.07139.17139.17139.6137.753,903
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved