3iQ Bitcoin ETF (TSX:BTCQ)
Canada
· Delayed Price · Currency is CAD 23.61
+0.19 (0.81%)
Jun 10, 2025, 4:00 PM EDT
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.55 | 22.60 | 22.36 | 22.53 | - | -2.55% | 3,774 |
| Jun 12, 2025 | 23.00 | 23.12 | 22.97 | 23.12 | - | -1.37% | 6,800 |
| Jun 11, 2025 | 23.66 | 23.70 | 23.38 | 23.44 | - | -0.72% | 10,600 |
| Jun 10, 2025 | 23.68 | 23.75 | 23.40 | 23.61 | - | 0.81% | 13,100 |
| Jun 9, 2025 | 23.24 | 23.47 | 23.20 | 23.42 | - | 3.90% | 8,900 |
| Jun 6, 2025 | 22.49 | 22.74 | 22.49 | 22.54 | - | 2.64% | 12,200 |
| Jun 5, 2025 | 22.78 | 22.78 | 21.93 | 21.96 | - | -3.13% | 9,300 |
| Jun 4, 2025 | 22.71 | 22.76 | 22.50 | 22.67 | - | -1.52% | 2,300 |
| Jun 3, 2025 | 23.07 | 23.13 | 22.89 | 23.02 | - | 2.08% | 4,300 |
| Jun 2, 2025 | 22.57 | 22.62 | 22.54 | 22.55 | - | -0.62% | 2,800 |
| May 30, 2025 | 22.97 | 22.97 | 22.57 | 22.69 | - | -1.35% | 7,500 |
| May 29, 2025 | 23.58 | 23.58 | 22.99 | 23.00 | - | -1.58% | 23,300 |
| May 28, 2025 | 23.76 | 23.76 | 23.37 | 23.37 | - | -2.52% | 7,200 |
| May 27, 2025 | 24.02 | 24.04 | 23.68 | 23.98 | - | 1.29% | 13,700 |
| May 26, 2025 | 23.82 | 23.83 | 23.65 | 23.67 | - | -0.21% | 5,100 |
| May 23, 2025 | 23.68 | 23.90 | 23.50 | 23.72 | - | -3.14% | 15,700 |
| May 22, 2025 | 24.40 | 24.52 | 24.35 | 24.49 | - | 2.90% | 14,200 |
| May 21, 2025 | 23.29 | 23.96 | 23.29 | 23.80 | - | 1.06% | 17,000 |
| May 20, 2025 | 22.98 | 23.55 | 22.98 | 23.55 | - | 2.57% | 21,600 |
| May 16, 2025 | 22.83 | 23.06 | 22.83 | 22.96 | - | 0.97% | 2,600 |
| May 15, 2025 | 22.98 | 22.98 | 22.70 | 22.74 | - | -0.13% | 2,600 |
| May 14, 2025 | 22.94 | 22.97 | 22.70 | 22.77 | - | -1.21% | 6,100 |
| May 13, 2025 | 22.92 | 23.10 | 22.81 | 23.05 | - | 2.44% | 15,600 |
| May 12, 2025 | 23.02 | 23.02 | 22.42 | 22.50 | - | -0.92% | 9,800 |
| May 9, 2025 | 22.62 | 22.80 | 22.54 | 22.71 | - | 2.02% | 3,500 |
| May 8, 2025 | 21.79 | 22.32 | 21.74 | 22.26 | - | 5.92% | 15,400 |
| May 7, 2025 | 21.05 | 21.21 | 20.96 | 21.02 | - | 1.52% | 2,500 |
| May 6, 2025 | 20.42 | 20.70 | 20.39 | 20.70 | - | 0.68% | 3,000 |
| May 5, 2025 | 20.52 | 20.72 | 20.42 | 20.56 | - | -2.70% | 14,000 |
| May 2, 2025 | 21.11 | 21.30 | 21.08 | 21.13 | - | 0.09% | 8,500 |
| May 1, 2025 | 21.11 | 21.30 | 21.06 | 21.11 | - | 2.98% | 11,900 |
| Apr 30, 2025 | 20.41 | 20.58 | 20.41 | 20.50 | - | -1.44% | 11,700 |
| Apr 29, 2025 | 20.73 | 20.80 | 20.73 | 20.80 | - | 1.07% | 1,100 |
| Apr 28, 2025 | 20.85 | 20.85 | 20.58 | 20.58 | - | -1.44% | 2,100 |
| Apr 25, 2025 | 20.68 | 21.00 | 20.68 | 20.88 | - | 1.90% | 15,200 |
| Apr 24, 2025 | 20.33 | 20.57 | 20.31 | 20.49 | - | -0.82% | 1,900 |
| Apr 23, 2025 | 20.60 | 20.66 | 20.34 | 20.66 | - | 3.30% | 24,400 |
| Apr 22, 2025 | 19.64 | 20.04 | 19.64 | 20.00 | - | 4.66% | 22,700 |
| Apr 21, 2025 | 19.04 | 19.29 | 18.90 | 19.11 | - | 3.07% | 21,800 |
| Apr 17, 2025 | 18.54 | 18.63 | 18.47 | 18.54 | - | 0.27% | 1,400 |
| Apr 16, 2025 | 18.39 | 18.75 | 18.34 | 18.49 | - | -0.27% | 5,700 |
| Apr 15, 2025 | 18.86 | 18.86 | 18.54 | 18.54 | - | -0.43% | 24,700 |
| Apr 14, 2025 | 18.63 | 18.80 | 18.50 | 18.62 | - | 1.20% | 4,900 |
| Apr 11, 2025 | 18.01 | 18.44 | 17.95 | 18.40 | - | 4.55% | 20,300 |
| Apr 10, 2025 | 18.16 | 18.16 | 17.42 | 17.60 | - | -4.19% | 6,200 |
| Apr 9, 2025 | 17.17 | 18.50 | 17.17 | 18.37 | - | 6.62% | 27,600 |
| Apr 8, 2025 | 17.95 | 17.95 | 17.20 | 17.23 | - | -2.05% | 4,000 |
| Apr 7, 2025 | 17.33 | 17.93 | 17.10 | 17.59 | - | -7.08% | 53,200 |
| Apr 4, 2025 | 18.54 | 18.95 | 18.52 | 18.93 | - | 3.67% | 14,000 |
| Apr 3, 2025 | 18.25 | 18.35 | 18.05 | 18.26 | - | -6.93% | 10,500 |