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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	121.45	123.15	123.15	125	121.41	9,843
January 12, 2026	118.47	120.35	120.35	121.48	118.47	3,664
January 09, 2026	119.71	119.1	119.1	120.99	119.07	1,028
January 08, 2026	118.61	119.27	119.27	120.02	118.61	733
January 07, 2026	120.43	119.8	119.8	120.5	119.47	1,800
January 06, 2026	123.44	121.75	121.75	123.44	121.13	2,115
January 05, 2026	120.58	123.37	123.37	123.6	120.58	6,438
January 02, 2026	115.71	118.64	118.64	119.29	115.71	3,500
December 31, 2025	115.75	114.03	114.03	115.75	114.03	1,900
December 30, 2025	115.5	115.6	115.6	116.31	115	1,600
December 29, 2025	114.08	114.25	114.25	114.48	114.08	734
December 23, 2025	115.58	115.25	115.25	116.15	114.94	1,519
December 22, 2025	118.27	116.25	116.25	118.86	116.25	1,700
December 19, 2025	116.06	116.31	116.31	118	115.5	3,496
December 18, 2025	116.94	114.04	114.04	117.73	113.5	5,222
December 17, 2025	115.62	114	114	119	114	4,432
December 16, 2025	114.97	116.09	116.09	116.52	114.62	5,200
December 15, 2025	119.5	115.04	115.04	119.5	114.05	6,049
December 12, 2025	122.07	120.5	120.5	122.79	119.64	5,196
December 11, 2025	120.24	122.75	122.75	122.75	118.67	4,400
December 10, 2025	123.1	124.34	124.34	124.79	122.69	2,800
December 09, 2025	120.94	124.63	124.63	126.44	120.94	3,800
December 08, 2025	121.25	120.86	120.86	122.68	120.5	2,800
December 05, 2025	121.05	120.22	120.22	123	119.55	3,600
December 04, 2025	124.99	124.61	124.61	125.28	123.39	3,215
December 03, 2025	124.88	125.49	125.49	125.73	123.91	2,005
December 02, 2025	118.5	123.28	123.28	125	118.5	7,800
December 01, 2025	117.47	115.21	115.21	117.62	114.28	10,146
November 28, 2025	123.58	124.27	124.27	126.3	123	5,500
November 27, 2025	122.62	124.99	124.99	124.99	122.62	1,200
November 26, 2025	119.15	122.83	122.83	123.15	118.52	2,535
November 25, 2025	119.29	119	119	119.99	116.48	5,122
November 24, 2025	116.75	121.51	121.51	121.51	116.6	6,800
November 21, 2025	111.54	113.6	113.6	115	111.31	10,200
November 20, 2025	121.7	115.8	115.8	121.99	115.65	8,834
November 19, 2025	123.94	120.45	120.45	123.94	118.61	10,346
November 18, 2025	120.2	124.17	124.17	125.53	120.2	10,200
November 17, 2025	126.35	122.15	122.15	127.04	122.08	8,334
November 14, 2025	129	127.08	127.08	129.62	125.99	14,000
November 13, 2025	135.44	131.47	131.47	137	130.52	9,600
November 12, 2025	139.58	134.56	134.56	139.58	134.53	7,915
November 11, 2025	139.52	137.74	137.74	140.24	135.61	4,915
November 10, 2025	141.26	140.76	140.76	141.3	139.9	2,120
November 07, 2025	135.31	138.41	138.41	139	135.31	3,842
November 06, 2025	137.57	135.93	135.93	138.87	135.6	6,400
November 05, 2025	135.79	139.53	139.53	141.58	135.7	9,400
November 04, 2025	141.87	134.64	134.64	141.87	133.14	19,725
November 03, 2025	145.26	144.2	144.2	147.4	143.5	7,200
October 31, 2025	149.15	148.87	148.87	150.37	147.03	4,745
October 30, 2025	146	145	145	146.98	145	7,824
October 29, 2025	152.09	148.98	148.98	152.09	148	7,843
October 28, 2025	154.01	152.24	152.24	154.31	152.24	5,100
October 27, 2025	154.92	154.06	154.06	154.92	153.58	3,643
October 24, 2025	148.66	149.5	149.5	149.5	148.58	1,600
October 23, 2025	147.36	148.56	148.56	150	147.36	2,800
October 22, 2025	147.81	146.71	146.71	147.85	145.74	5,200
October 21, 2025	147.7	151.49	151.49	153.5	147.33	9,100
October 20, 2025	152.42	148.83	148.83	152.42	148.83	7,135
October 17, 2025	143.65	143.91	143.91	145.02	142.01	12,051
October 16, 2025	151.31	148.02	148.02	151.31	146.6	12,300

The Bitcoin Fund (QBTC.TO) TSX