The Bitcoin Fund - QBTC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	145.56	145.82	145.82	146.84	145.47	2,800
September 25, 2025	149.92	145.56	145.56	149.92	145.37	19,021
September 24, 2025	149.28	150	150	150.48	149.28	4,414
September 23, 2025	149.82	148.56	148.56	149.82	148.56	3,247
September 22, 2025	149.42	150.74	150.74	150.74	148.03	4,342
September 19, 2025	152.72	151.8	151.8	153.19	151.8	3,200
September 18, 2025	153.79	152.72	152.72	154	152.72	4,906
September 17, 2025	151.76	151.19	151.19	152.6	151.19	6,400
September 16, 2025	152.44	152.79	152.79	152.82	151.25	4,921
September 15, 2025	153	152.04	152.04	153.01	151.53	5,700
September 12, 2025	151.5	154.2	154.2	155	151.5	6,234
September 11, 2025	151.1	152.09	152.09	152.09	151.1	810
September 10, 2025	152	151.63	151.63	153	151.61	4,900
September 09, 2025	150.1	149	149	150.5	148.25	3,100
September 08, 2025	148.04	150.02	150.02	150.89	148.04	5,604
September 05, 2025	150.32	147.6	147.6	150.5	147.16	1,890
September 04, 2025	148.06	145.74	145.74	148.06	145.74	5,311
September 03, 2025	148.68	150	150	150	148.03	3,400
September 02, 2025	145	147.68	147.68	149.35	145	6,426
August 29, 2025	147.07	143.81	143.81	147.07	143.13	13,916
August 28, 2025	151.08	149.12	149.12	151.5	149.12	4,806
August 27, 2025	148.88	150.19	150.19	151.12	148.86	4,300
August 26, 2025	148.58	148.59	148.59	149.78	147.5	9,006
August 25, 2025	152	148.51	148.51	152	148.07	14,000
August 22, 2025	150	154.65	154.65	155.88	150	10,231
August 21, 2025	150	150.01	150.01	151.99	150	4,604
August 20, 2025	150.51	152.5	152.5	152.5	148.92	10,300
August 19, 2025	153.8	151.28	151.28	153.8	149.94	10,046
August 18, 2025	152.8	153.74	153.74	153.74	151.3	9,283
August 15, 2025	154.33	153.67	153.67	154.97	153.67	8,410
August 14, 2025	155	155.73	155.73	155.73	153.36	25,937
August 13, 2025	154.24	156.68	156.68	156.75	154.22	14,749
August 12, 2025	154.06	154.22	154.22	154.56	153.34	12,100
August 11, 2025	153.35	154.23	154.23	155	153.32	15,600
August 08, 2025	152.6	150.72	150.72	152.6	150.58	4,112
August 07, 2025	150.34	152.43	152.43	152.43	150	4,200
August 06, 2025	147.89	148.5	148.5	148.66	145.4	7,932
August 05, 2025	147.84	148.04	148.04	148.04	146.49	6,529
August 01, 2025	150.4	146.92	146.92	150.4	146.92	12,500
July 31, 2025	153.8	151.5	151.5	153.8	151.5	8,800
July 30, 2025	149.99	151.69	151.69	152.62	149.97	7,800
July 29, 2025	152.1	150.46	150.46	152.1	150.43	2,102
July 28, 2025	151.68	151.07	151.07	152.97	150.83	5,100
July 25, 2025	148.62	150.2	150.2	150.58	148.62	7,500
July 24, 2025	152.48	151.94	151.94	153	150.29	6,800
July 23, 2025	151.35	151.21	151.21	151.36	150	4,483
July 22, 2025	151.52	151.56	151.56	153	151.52	5,400
July 21, 2025	151.86	150.85	150.85	153.19	150.85	15,613
July 18, 2025	153.7	151.77	151.77	153.72	151	9,500
July 17, 2025	151.85	152.96	152.96	153.95	151.74	7,100
July 16, 2025	151.12	152.29	152.29	153.98	151.12	10,800
July 15, 2025	151.76	149.75	149.75	151.76	148.85	11,117
July 14, 2025	152.38	152.26	152.26	154	151.77	16,102
July 11, 2025	148.77	148.07	148.07	149.47	146.84	18,225
July 10, 2025	141.6	143.39	143.39	144.57	140.03	11,100
July 09, 2025	139.19	141.39	141.39	141.39	138.03	3,611
July 08, 2025	137.55	136	136	138.44	136	1,400
July 07, 2025	136.51	136.61	136.61	137.72	136.5	4,931
July 04, 2025	138.55	136	136	138.55	136	2,513
July 03, 2025	138.07	139.17	139.17	139.6	137.75	3,903

The Bitcoin Fund (QBTC.TO) TSX