Skip to main content
3iQ Bitcoin ETF (TSX: BTCQ)
Canada flag Canada · Delayed Price · Currency is CAD
22.17
-0.26 (-1.16%)
Feb 5, 2025, 3:26 PM EST

TSX:BTCQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202522.2422.2522.0022.03--1.78%9,023
Feb 4, 202522.6622.8522.2622.43--3.86%20,300
Feb 3, 202522.0523.5822.0023.33--0.21%33,500
Jan 31, 202524.0924.3323.3823.38--2.93%26,000
Jan 30, 202523.9624.3023.9624.09-1.07%13,200
Jan 29, 202523.3823.8323.3623.83-3.16%1,800
Jan 28, 202523.3723.5723.1023.10--0.04%17,800
Jan 27, 202522.9923.2622.6023.11--2.98%35,500
Jan 24, 202523.9424.3223.7923.82-1.06%16,500
Jan 23, 202523.3824.3223.3823.57--0.97%38,200
Jan 22, 202523.8623.9023.5923.80--1.33%18,700
Jan 21, 202524.0524.3623.5024.12-2.46%26,500
Jan 20, 202524.3824.4623.0023.54--2.00%64,400
Jan 17, 202523.5524.3023.5024.02-4.57%28,400
Jan 16, 202522.6822.9922.2222.97-1.55%12,300
Jan 15, 202522.4122.9022.4122.62-2.96%15,300
Jan 14, 202522.1222.1621.9221.97-2.90%51,700
Jan 13, 202520.7421.3620.5321.35--1.57%23,600
Jan 10, 202521.5121.8421.1121.69-3.53%10,700
Jan 9, 202521.1021.5820.8120.95--2.19%18,100
Jan 8, 202521.7721.9021.1021.42--2.72%28,200
Jan 7, 202522.9122.9221.8922.02--5.21%16,700
Jan 6, 202522.5323.3522.5023.23-2.92%16,600
Jan 3, 202522.1822.6722.1522.57-1.48%15,000
Jan 2, 202522.0722.3522.0122.24-4.56%11,500
Dec 31, 202421.8721.9121.2721.27--0.89%22,800
Dec 30, 202421.2521.5920.9021.46--0.69%22,800
Dec 27, 202422.0222.0221.4521.61--4.47%21,800
Dec 24, 202422.0522.6222.0522.62-6.15%12,100
Dec 23, 202421.8621.8621.0921.31--3.09%14,900
Dec 20, 202421.7022.2821.7021.99-0.05%19,900
Dec 19, 202423.3323.4021.8321.98--4.97%42,900
Dec 18, 202423.8223.8522.9523.13--4.62%27,400
Dec 17, 202424.4624.5624.0924.25-1.08%14,100
Dec 16, 202423.6424.3823.6423.99-4.30%42,100
Dec 13, 202422.6823.0522.5923.00-1.77%16,100
Dec 12, 202422.8823.1022.4522.60--1.09%14,900
Dec 11, 202422.2422.9022.2422.85-5.20%17,500
Dec 10, 202422.0922.1521.2421.72-0.32%20,400
Dec 9, 202422.2322.5121.6521.65--5.21%30,100
Dec 6, 202422.2622.9722.2522.84-3.25%48,200
Dec 5, 202422.9023.1021.8722.12-0.09%28,600
Dec 4, 202421.4922.1221.2222.10-3.27%26,500
Dec 3, 202420.9821.4420.8821.40-0.28%16,200
Dec 2, 202421.4321.8121.1021.34--1.61%11,100
Nov 29, 202421.7122.0521.6321.69-2.70%37,400
Nov 28, 202421.3121.3721.1221.12--2.04%24,200
Nov 27, 202421.1521.7221.1121.56-5.95%51,500
Nov 26, 202420.6621.1020.2820.35--3.55%42,400
Nov 25, 202421.6321.6320.9921.10--4.52%77,000
Nov 22, 202421.7022.1521.6922.10-1.05%50,200
Nov 21, 202421.6322.0021.3221.87-4.24%45,000
Nov 20, 202421.0421.1820.8420.98-2.04%28,200
Nov 19, 202420.3720.9020.3020.56-0.69%30,700
Nov 18, 202420.2520.6220.1020.42--0.39%13,400
Nov 15, 202420.0020.5019.7420.50-4.70%36,600
Nov 14, 202420.3820.4519.5319.58--2.15%99,800
Nov 13, 202420.0020.7919.9620.01-0.86%87,500
Nov 12, 202419.1119.9618.9419.84-3.01%68,200
Nov 11, 202418.1819.3818.1419.26-13.09%48,000
Nov 8, 202416.8917.1316.7917.03-0.77%23,000
Nov 7, 202416.5616.9416.4716.90--0.24%22,400
Nov 6, 202416.4816.9416.3216.94-10.94%32,000
Nov 5, 202415.4515.5315.2715.27-2.14%3,900
Nov 4, 202415.1815.1814.9014.95--2.80%6,800
Nov 1, 202415.5315.8515.3415.38--1.47%10,900
Oct 31, 202415.9315.9315.5615.61--1.95%7,600
Oct 30, 202415.9316.0615.8515.92--1.36%11,100
Oct 29, 202415.7516.3015.7116.14-4.74%27,100
Oct 28, 202415.2915.4415.1815.41-4.12%18,500
Oct 25, 202414.9815.1414.5914.80--1.73%25,100
Oct 24, 202414.8615.0614.8615.06-2.94%6,200
Oct 23, 202414.6614.6814.3814.63--1.55%4,000
Oct 22, 202414.7814.8914.7614.86--0.07%6,400
Oct 21, 202414.9614.9614.7614.87--1.52%2,300
Oct 18, 202414.8915.1814.8915.10-2.72%10,700
Oct 17, 202414.7114.8214.6514.70--1.01%8,000
Oct 16, 202414.9014.9014.8114.85-0.88%13,200
Oct 15, 202414.7414.9514.3614.72-6.51%21,500
Oct 11, 202413.4513.8913.4513.82-6.23%10,300
Oct 10, 202413.3813.3813.0113.01--2.11%5,700
Oct 9, 202413.5113.5813.2913.29--1.99%4,100
Oct 8, 202413.6113.6113.4613.56--1.38%2,000
Oct 7, 202413.6713.9213.6613.75-1.85%8,200
Oct 4, 202413.3813.5013.1913.50-2.58%3,500
Oct 3, 202413.0613.1612.9813.16-1.78%7,200
Oct 2, 202413.1113.2912.9312.93--2.64%3,700
Oct 1, 202413.6713.6713.1613.28--2.78%33,100
Sep 30, 202413.7513.7513.6613.66--3.53%9,300
Sep 27, 202414.1114.3014.0714.16-1.29%17,900
Sep 26, 202413.8314.1013.8313.98-3.17%2,900
Sep 25, 202413.6813.6813.5513.55--1.17%800
Sep 24, 202413.6613.7413.5313.71-0.37%5,800
Sep 23, 202413.7313.7313.6113.66-0.52%9,100
Sep 20, 202413.6313.6713.5913.59--0.88%3,800
Sep 19, 202413.6813.8113.6013.71-4.98%9,900
Sep 18, 202412.8613.2612.8613.06-0.23%4,200
Sep 17, 202412.8613.3012.8213.03-3.66%22,900
Sep 16, 202412.7012.7012.4912.57--3.38%11,300
Sep 13, 202412.5213.0112.5213.01-2.93%12,800