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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.28	90.4	90.4	90.4	88.28	8,400
February 19, 2026	86.99	88.69	88.69	88.69	86.94	11,016
February 18, 2026	89.66	87.28	87.28	89.66	86.74	7,400
February 17, 2026	91.81	90.23	90.23	92.72	88.32	13,100
February 13, 2026	88.99	92.4	92.4	92.4	88.92	10,600
February 12, 2026	89	87.97	87.97	89	86.61	4,402
February 11, 2026	90.25	88.78	88.78	90.25	87.56	7,800
February 10, 2026	93.01	91.5	91.5	93.01	89.42	7,400
February 09, 2026	89.04	94.62	94.62	94.62	89.04	20,107
February 06, 2026	84.15	93	93	94.4	84.15	21,310
February 05, 2026	91.44	83.5	83.5	91.44	82.44	33,900
February 04, 2026	98.93	96	96	98.93	94.75	7,432
February 03, 2026	101.05	99.44	99.44	102.78	96.83	23,800
February 02, 2026	102.99	102.05	102.05	103.64	102.01	8,908
January 30, 2026	107.57	108.71	108.71	109.52	107.2	12,903
January 29, 2026	114.3	107.98	107.98	114.3	107.76	11,000
January 28, 2026	115.8	115.58	115.58	117.29	115.58	2,400
January 27, 2026	111.57	115.29	115.29	115.5	111.51	8,400
January 26, 2026	116.56	114.97	114.97	116.56	114.97	10,500
January 23, 2026	118.43	118.3	118.3	120.69	117.07	8,441
January 22, 2026	118.61	118.57	118.57	118.82	117.6	3,700
January 21, 2026	118.01	118.68	118.68	119.97	116	14,600
January 20, 2026	122.94	118.01	118.01	122.94	118.01	4,900
January 19, 2026	125.69	123.36	123.36	125.69	123.36	2,943
January 16, 2026	125.7	126.61	126.61	126.89	125.7	2,941
January 15, 2026	129.6	126	126	129.6	126	4,400
January 14, 2026	127.25	129.03	129.03	129.25	126	9,300
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

The Bitcoin Fund (QBTC.TO) TSX