3iQ Bitcoin ETF (TSX:BTCQ)
Canada · Delayed Price · Currency is CAD 24.06
+0.06 (0.25%)
Sep 26, 2025, 2:01 PM EDT
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.88 | 24.06 | 23.85 | 23.97 | 23.97 | -0.13% | 8,800 |
| Sep 25, 2025 | 24.40 | 24.42 | 23.82 | 24.00 | 24.00 | -3.19% | 10,500 |
| Sep 24, 2025 | 24.67 | 24.80 | 24.67 | 24.79 | 24.79 | 2.18% | 4,000 |
| Sep 23, 2025 | 24.50 | 24.52 | 24.26 | 24.26 | 24.26 | -0.41% | 4,100 |
| Sep 22, 2025 | 24.47 | 24.57 | 24.34 | 24.36 | 24.36 | -2.36% | 3,500 |
| Sep 19, 2025 | 25.23 | 25.23 | 24.94 | 24.95 | 24.95 | -2.31% | 6,000 |
| Sep 18, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 2.16% | 3,400 |
| Sep 17, 2025 | 25.15 | 25.16 | 24.90 | 25.00 | 25.00 | -0.79% | 2,900 |
| Sep 16, 2025 | 24.90 | 25.20 | 24.80 | 25.20 | 25.20 | 0.48% | 6,400 |
| Sep 15, 2025 | 25.01 | 25.08 | 24.82 | 25.08 | 25.08 | -0.95% | 6,300 |
| Sep 12, 2025 | 25.00 | 25.46 | 25.00 | 25.32 | 25.32 | 1.65% | 7,600 |
| Sep 11, 2025 | 24.77 | 24.95 | 24.77 | 24.91 | 24.91 | 0.81% | 3,100 |
| Sep 10, 2025 | 24.76 | 24.83 | 24.71 | 24.71 | 24.71 | 1.94% | 4,500 |
| Sep 9, 2025 | 24.52 | 24.52 | 24.13 | 24.24 | 24.24 | -0.57% | 5,700 |
| Sep 8, 2025 | 24.32 | 24.45 | 24.32 | 24.38 | 24.38 | 0.70% | 1,400 |
| Sep 5, 2025 | 24.51 | 24.52 | 24.08 | 24.21 | 24.21 | 1.47% | 1,900 |
| Sep 4, 2025 | 24.07 | 24.07 | 23.81 | 23.86 | 23.86 | -1.77% | 1,600 |
| Sep 3, 2025 | 24.17 | 24.33 | 24.17 | 24.29 | 24.29 | 1.34% | 6,200 |
| Sep 2, 2025 | 23.70 | 24.20 | 23.70 | 23.97 | 23.97 | 2.30% | 2,500 |
| Aug 29, 2025 | 23.95 | 23.95 | 23.31 | 23.43 | 23.43 | -3.38% | 5,200 |
| Aug 28, 2025 | 24.46 | 24.46 | 24.25 | 24.25 | 24.25 | -0.16% | 3,200 |
| Aug 27, 2025 | 24.22 | 24.29 | 24.16 | 24.29 | 24.29 | 0.58% | 1,200 |
| Aug 26, 2025 | 23.94 | 24.15 | 23.81 | 24.15 | 24.15 | -0.41% | 20,500 |
| Aug 25, 2025 | 24.29 | 24.58 | 24.02 | 24.25 | 24.25 | -4.11% | 7,300 |
| Aug 22, 2025 | 24.55 | 25.50 | 24.55 | 25.29 | 25.29 | 3.39% | 6,200 |
| Aug 21, 2025 | 24.80 | 24.81 | 24.46 | 24.46 | 24.46 | -1.45% | 8,500 |
| Aug 20, 2025 | 24.74 | 24.93 | 24.74 | 24.82 | 24.82 | 0.77% | 4,400 |
| Aug 19, 2025 | 25.18 | 25.18 | 24.63 | 24.63 | 24.63 | -2.30% | 55,300 |
| Aug 18, 2025 | 25.00 | 25.35 | 24.98 | 25.21 | 25.21 | -0.94% | 3,600 |
| Aug 15, 2025 | 25.75 | 25.75 | 25.37 | 25.45 | 25.45 | -0.86% | 4,700 |
| Aug 14, 2025 | 25.71 | 25.87 | 25.60 | 25.67 | 25.67 | -3.50% | 48,500 |
| Aug 13, 2025 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 2.39% | 13,900 |
| Aug 12, 2025 | 25.83 | 25.98 | 25.77 | 25.98 | 25.98 | 0.62% | 11,600 |
| Aug 11, 2025 | 25.92 | 26.17 | 25.82 | 25.82 | 25.82 | 2.46% | 27,400 |
| Aug 8, 2025 | 25.28 | 25.33 | 25.17 | 25.20 | 25.20 | -0.43% | 5,400 |
| Aug 7, 2025 | 25.14 | 25.31 | 25.14 | 25.31 | 25.31 | 1.65% | 4,700 |
| Aug 6, 2025 | 24.64 | 25.00 | 24.64 | 24.90 | 24.90 | 1.30% | 6,900 |
| Aug 5, 2025 | 24.76 | 24.76 | 24.43 | 24.58 | 24.58 | 0.33% | 2,600 |
| Aug 1, 2025 | 25.03 | 25.18 | 24.44 | 24.50 | 24.50 | -3.73% | 12,800 |
| Jul 31, 2025 | 25.70 | 25.82 | 25.45 | 25.45 | 25.45 | 0.75% | 23,100 |
| Jul 30, 2025 | 25.60 | 25.78 | 25.26 | 25.26 | 25.26 | -0.63% | 21,100 |
| Jul 29, 2025 | 25.75 | 25.77 | 25.42 | 25.42 | 25.42 | -0.16% | 17,500 |
| Jul 28, 2025 | 25.60 | 25.61 | 25.42 | 25.46 | 25.46 | 1.03% | 7,200 |
| Jul 25, 2025 | 25.04 | 25.20 | 24.85 | 25.20 | 25.20 | -1.25% | 12,500 |
| Jul 24, 2025 | 25.47 | 25.65 | 25.33 | 25.52 | 25.52 | 0.79% | 3,800 |
| Jul 23, 2025 | 25.32 | 25.35 | 25.13 | 25.32 | 25.32 | -1.06% | 34,000 |
| Jul 22, 2025 | 25.69 | 25.77 | 25.41 | 25.59 | 25.59 | 1.39% | 6,600 |
| Jul 21, 2025 | 25.56 | 25.70 | 25.24 | 25.24 | 25.24 | -0.24% | 7,500 |
| Jul 18, 2025 | 25.66 | 25.66 | 25.30 | 25.30 | 25.30 | -1.75% | 13,900 |
| Jul 17, 2025 | 25.55 | 25.93 | 25.47 | 25.75 | 25.75 | 0.39% | 60,200 |