The Bitcoin Fund (QBTC.TO) TSX

149.98

+2.385(+1.62%)

Updated at September 08 11:31AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025136137.84137.84138.8135.967,500
June 30, 2025137135.5135.5137135.045,923
June 27, 2025135.27135.16135.16136.37134.558,000
June 26, 2025137.02135.81135.81137.02134.921,636
June 25, 2025136.56137.08137.08138.02136.228,410
June 24, 2025134.5134.47134.47135133.035,400
June 23, 2025129.78130.92130.92131.66126.9712,644
June 20, 2025135.68133.41133.41136.36131.843,629
June 19, 2025134.02133.75133.75134.02133.031,600
June 18, 2025133.27133.87133.87135.01131.487,100
June 17, 2025135.93134134137132.2510,000
June 16, 2025137.74138.61138.61139.37137.695,400
June 13, 2025136.42135.56135.56137.38135.15,324
June 12, 2025139.71138.5138.5139.71138.1212,721
June 11, 2025143.5141.98141.98143.5141.82,014
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved