BetaPro Inverse Bitcoin ETF (TSX:BITI)
Canada · Delayed Price · Currency is CAD 21.34
-0.09 (-0.42%)
Apr 29, 2026, 10:29 AM EST
TSX:BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.42 | 21.62 | 21.40 | 21.43 | 21.43 | 1.04% | 52,680 |
| Apr 27, 2026 | 20.97 | 21.24 | 20.80 | 21.21 | 21.21 | 0.86% | 26,753 |
| Apr 24, 2026 | 20.93 | 21.05 | 20.90 | 21.03 | 21.03 | - | 31,547 |
| Apr 23, 2026 | 21.01 | 21.26 | 20.78 | 21.03 | 21.03 | 1.59% | 69,194 |
| Apr 22, 2026 | 20.83 | 20.83 | 20.50 | 20.70 | 20.70 | -5.18% | 80,880 |
| Apr 21, 2026 | 21.48 | 21.90 | 21.36 | 21.83 | 21.83 | 2.01% | 27,621 |
| Apr 20, 2026 | 21.75 | 21.84 | 21.36 | 21.40 | 21.40 | 0.99% | 59,380 |
| Apr 17, 2026 | 21.39 | 21.42 | 20.85 | 21.19 | 21.19 | -2.66% | 93,840 |
| Apr 16, 2026 | 21.93 | 22.39 | 21.77 | 21.77 | 21.77 | -0.73% | 41,597 |
| Apr 15, 2026 | 22.21 | 22.36 | 21.89 | 21.93 | 21.93 | -1.26% | 38,167 |
| Apr 14, 2026 | 22.09 | 22.29 | 21.60 | 22.21 | 22.21 | -1.38% | 47,773 |
| Apr 13, 2026 | 23.22 | 23.39 | 22.49 | 22.52 | 22.52 | -0.35% | 43,360 |
| Apr 10, 2026 | 22.91 | 22.91 | 22.59 | 22.60 | 22.60 | -1.53% | 48,260 |
| Apr 9, 2026 | 23.27 | 23.47 | 22.85 | 22.95 | 22.95 | -1.38% | 69,715 |
| Apr 8, 2026 | 22.90 | 23.45 | 22.83 | 23.27 | 23.27 | -3.68% | 90,502 |
| Apr 7, 2026 | 24.36 | 24.62 | 24.12 | 24.16 | 24.16 | 0.96% | 99,107 |
| Apr 6, 2026 | 23.99 | 24.13 | 23.70 | 23.93 | 23.93 | -4.20% | 132,078 |
| Apr 2, 2026 | 25.37 | 25.43 | 24.80 | 24.98 | 24.98 | 1.96% | 75,439 |
| Apr 1, 2026 | 24.35 | 24.58 | 24.19 | 24.50 | 24.50 | -0.61% | 39,117 |
| Mar 31, 2026 | 25.12 | 25.25 | 24.52 | 24.65 | 24.65 | -2.14% | 51,328 |
| Mar 30, 2026 | 24.63 | 25.30 | 24.58 | 25.19 | 25.19 | -0.43% | 71,213 |
| Mar 27, 2026 | 24.98 | 25.46 | 24.98 | 25.30 | 25.30 | 3.99% | 133,903 |
| Mar 26, 2026 | 24.03 | 24.46 | 23.89 | 24.33 | 24.33 | 3.49% | 49,608 |
| Mar 25, 2026 | 23.11 | 23.51 | 23.07 | 23.51 | 23.51 | -1.80% | 49,679 |
| Mar 24, 2026 | 23.52 | 24.04 | 23.43 | 23.94 | 23.94 | 2.22% | 34,044 |
| Mar 23, 2026 | 23.27 | 23.58 | 23.00 | 23.42 | 23.42 | -0.68% | 30,237 |
| Mar 20, 2026 | 23.45 | 23.80 | 23.42 | 23.58 | 23.58 | 0.13% | 9,808 |
| Mar 19, 2026 | 23.85 | 24.00 | 23.46 | 23.55 | 23.55 | 1.07% | 56,239 |
| Mar 18, 2026 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 5.10% | 69,969 |
| Mar 17, 2026 | 22.32 | 22.50 | 21.39 | 22.17 | 22.17 | -0.58% | 77,063 |
| Mar 16, 2026 | 22.20 | 22.60 | 21.26 | 22.30 | 22.30 | -4.66% | 99,034 |
| Mar 13, 2026 | 22.68 | 23.41 | 22.31 | 23.39 | 23.39 | 0.04% | 88,210 |
| Mar 12, 2026 | 23.51 | 23.70 | 23.36 | 23.38 | 23.38 | 0.56% | 32,562 |
| Mar 11, 2026 | 23.38 | 23.50 | 23.00 | 23.25 | 23.25 | -0.85% | 28,623 |
| Mar 10, 2026 | 23.16 | 23.53 | 22.80 | 23.45 | 23.45 | -1.39% | 70,413 |
| Mar 9, 2026 | 23.72 | 24.05 | 23.60 | 23.78 | 23.78 | -1.33% | 79,521 |
| Mar 6, 2026 | 24.02 | 24.27 | 23.89 | 24.10 | 24.10 | 3.61% | 84,004 |
| Mar 5, 2026 | 22.75 | 23.51 | 22.73 | 23.26 | 23.26 | 2.65% | 168,560 |
| Mar 4, 2026 | 23.29 | 23.29 | 22.30 | 22.66 | 22.66 | -7.21% | 212,396 |
| Mar 3, 2026 | 24.92 | 25.22 | 24.15 | 24.42 | 24.42 | 1.33% | 56,200 |
| Mar 2, 2026 | 25.53 | 25.53 | 23.80 | 24.10 | 24.10 | -5.23% | 117,857 |
| Feb 27, 2026 | 25.30 | 25.55 | 25.19 | 25.43 | 25.43 | 2.66% | 116,096 |
| Feb 26, 2026 | 24.61 | 25.15 | 24.52 | 24.77 | 24.77 | 2.44% | 67,447 |
| Feb 25, 2026 | 25.30 | 25.40 | 24.03 | 24.18 | 24.18 | -7.39% | 92,019 |
| Feb 24, 2026 | 26.71 | 26.84 | 26.07 | 26.11 | 26.11 | 0.04% | 36,702 |
| Feb 23, 2026 | 25.38 | 26.33 | 25.35 | 26.10 | 26.10 | 4.95% | 105,193 |
| Feb 20, 2026 | 25.24 | 25.24 | 24.75 | 24.87 | 24.87 | -1.03% | 28,329 |
| Feb 19, 2026 | 25.58 | 25.75 | 25.13 | 25.13 | 25.13 | -1.41% | 25,482 |
| Feb 18, 2026 | 25.09 | 25.59 | 24.70 | 25.49 | 25.49 | 2.78% | 79,152 |
| Feb 17, 2026 | 24.75 | 25.26 | 24.69 | 24.80 | 24.80 | 1.60% | 48,210 |