3iQ Bitcoin ETF (TSX:BTCQ)
Canada
· Delayed Price · Currency is CAD 18.54
+0.05 (0.27%)
Apr 17, 2025, 4:00 PM EDT
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.33 | 20.57 | 20.31 | 20.49 | - | -0.82% | 1,946 |
| 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 |
| Apr 2, 2025 | 19.16 | 19.71 | 19.16 | 19.62 | - | 2.13% | 9,600 |
| Apr 1, 2025 | 19.02 | 19.30 | 18.83 | 19.21 | - | 1.37% | 10,700 |
| Mar 31, 2025 | 18.75 | 18.95 | 18.56 | 18.95 | - | 0.05% | 3,800 |
| Mar 28, 2025 | 19.25 | 19.25 | 18.93 | 18.94 | - | -3.91% | 5,700 |
| Mar 27, 2025 | 19.56 | 19.76 | 19.56 | 19.71 | - | 0.82% | 3,800 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.51 | 19.55 | - | -1.91% | 3,100 |
| Mar 25, 2025 | 19.83 | 19.95 | 19.74 | 19.93 | - | -0.40% | 9,900 |
| Mar 24, 2025 | 19.77 | 20.08 | 19.77 | 20.01 | - | 5.04% | 17,000 |
| Mar 21, 2025 | 19.00 | 19.07 | 18.98 | 19.05 | - | -0.03% | 4,800 |
| Mar 20, 2025 | 19.37 | 19.66 | 19.02 | 19.06 | - | -1.73% | 17,400 |
| Mar 19, 2025 | 19.01 | 19.40 | 19.01 | 19.39 | - | 4.36% | 14,700 |
| Mar 18, 2025 | 18.46 | 18.64 | 18.38 | 18.58 | - | -2.52% | 4,700 |
| Mar 17, 2025 | 18.82 | 19.13 | 18.82 | 19.06 | - | -0.86% | 7,400 |
| Mar 14, 2025 | 18.97 | 19.39 | 18.84 | 19.23 | - | 4.83% | 20,100 |
| Mar 13, 2025 | 18.90 | 18.91 | 18.25 | 18.34 | - | -2.96% | 6,000 |
| Mar 12, 2025 | 19.00 | 19.00 | 18.44 | 18.90 | - | -0.32% | 31,000 |
| Mar 11, 2025 | 18.55 | 19.01 | 18.25 | 18.96 | - | 5.22% | 8,500 |
| Mar 10, 2025 | 18.87 | 18.87 | 17.81 | 18.02 | - | -8.87% | 33,700 |
| Mar 7, 2025 | 20.27 | 20.62 | 19.71 | 19.78 | - | -2.01% | 64,100 |
| Mar 6, 2025 | 20.41 | 20.60 | 19.98 | 20.18 | - | -1.22% | 9,300 |
| Mar 5, 2025 | 20.43 | 20.45 | 20.00 | 20.43 | - | 2.77% | 49,500 |
| Mar 4, 2025 | 18.94 | 20.29 | 18.90 | 19.88 | - | 0.76% | 42,000 |
| Mar 3, 2025 | 21.21 | 21.25 | 19.60 | 19.73 | - | 2.44% | 37,400 |
| Feb 28, 2025 | 18.68 | 19.40 | 18.64 | 19.26 | - | 1.00% | 7,900 |
| Feb 27, 2025 | 19.67 | 19.67 | 18.97 | 19.07 | - | -0.31% | 2,900 |
| Feb 26, 2025 | 19.49 | 20.00 | 18.75 | 19.13 | - | -4.01% | 25,200 |
| Feb 25, 2025 | 20.10 | 20.10 | 19.43 | 19.93 | - | -6.26% | 38,000 |
| Feb 24, 2025 | 21.45 | 21.58 | 21.14 | 21.26 | - | -0.51% | 11,500 |
| Feb 21, 2025 | 22.25 | 22.32 | 21.37 | 21.37 | - | -3.22% | 32,900 |
| Feb 20, 2025 | 21.82 | 22.12 | 21.82 | 22.08 | - | 1.85% | 2,800 |
| Feb 19, 2025 | 21.69 | 21.74 | 21.57 | 21.68 | - | 2.48% | 5,100 |
| Feb 18, 2025 | 21.72 | 21.72 | 21.00 | 21.16 | - | -3.00% | 25,800 |
| Feb 14, 2025 | 21.69 | 22.16 | 21.67 | 21.81 | - | 0.83% | 35,300 |
| Feb 13, 2025 | 21.69 | 21.70 | 21.54 | 21.63 | - | -2.04% | 8,000 |
| Feb 12, 2025 | 21.47 | 22.08 | 21.47 | 22.08 | - | 2.51% | 5,000 |