3iQ Bitcoin ETF (TSX:BTCQ)
Canada
· Delayed Price · Currency is CAD 19.62
+0.41 (2.13%)
Apr 2, 2025, 4:00 PM EST
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 18.25 | 18.35 | 18.05 | 18.17 | - | -7.39% | 4,686 |
| Apr 2, 2025 | 19.16 | 19.71 | 19.16 | 19.62 | - | 2.13% | 9,586 |
| 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 |
| Feb 11, 2025 | 21.99 | 22.02 | 21.46 | 21.54 | - | -2.36% | 18,100 |
| Feb 10, 2025 | 22.20 | 22.20 | 22.06 | 22.06 | - | 1.01% | 10,100 |
| Feb 7, 2025 | 22.55 | 22.64 | 21.84 | 21.84 | - | -0.64% | 12,500 |
| Feb 6, 2025 | 22.35 | 22.35 | 21.75 | 21.98 | - | -0.23% | 8,700 |
| Feb 5, 2025 | 22.24 | 22.25 | 22.00 | 22.03 | - | -1.78% | 9,000 |
| Feb 4, 2025 | 22.66 | 22.85 | 22.26 | 22.43 | - | -3.86% | 20,300 |
| Feb 3, 2025 | 22.05 | 23.58 | 22.00 | 23.33 | - | -0.21% | 33,500 |
| Jan 31, 2025 | 24.09 | 24.33 | 23.38 | 23.38 | - | -2.93% | 26,000 |
| Jan 30, 2025 | 23.96 | 24.30 | 23.96 | 24.09 | - | 1.07% | 13,200 |
| Jan 29, 2025 | 23.38 | 23.83 | 23.36 | 23.83 | - | 3.16% | 1,800 |
| Jan 28, 2025 | 23.37 | 23.57 | 23.10 | 23.10 | - | -0.04% | 17,800 |
| Jan 27, 2025 | 22.99 | 23.26 | 22.60 | 23.11 | - | -2.98% | 35,500 |
| Jan 24, 2025 | 23.94 | 24.32 | 23.79 | 23.82 | - | 1.06% | 16,500 |
| Jan 23, 2025 | 23.38 | 24.32 | 23.38 | 23.57 | - | -0.97% | 38,200 |