CI Galaxy Bitcoin ETF (TSX:BTCX.B)
Canada · Delayed Price · Currency is CAD 22.90
-0.82 (-3.46%)
Aug 1, 2025, 3:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.37 | 23.40 | 22.87 | 22.90 | 22.90 | -3.46% | 304,188 |
| Jul 31, 2025 | 23.95 | 24.13 | 23.71 | 23.72 | 23.72 | - | 144,500 |
| Jul 30, 2025 | 23.82 | 24.05 | 23.46 | 23.72 | 23.72 | -0.13% | 188,300 |
| Jul 29, 2025 | 24.01 | 24.03 | 23.64 | 23.75 | 23.75 | -0.21% | 199,900 |
| Jul 28, 2025 | 23.90 | 23.97 | 23.65 | 23.80 | 23.80 | 1.36% | 231,500 |
| Jul 25, 2025 | 23.35 | 23.55 | 23.12 | 23.48 | 23.48 | -1.43% | 253,800 |
| Jul 24, 2025 | 23.73 | 23.91 | 23.55 | 23.82 | 23.82 | 0.85% | 107,312 |
| Jul 23, 2025 | 23.59 | 23.70 | 23.45 | 23.62 | 23.62 | -0.84% | 132,300 |
| Jul 22, 2025 | 23.91 | 24.02 | 23.59 | 23.82 | 23.82 | 1.66% | 311,600 |
| Jul 21, 2025 | 23.82 | 23.97 | 23.42 | 23.43 | 23.43 | -0.97% | 291,600 |
| Jul 18, 2025 | 23.88 | 24.01 | 23.62 | 23.66 | 23.66 | -1.42% | 183,400 |
| Jul 17, 2025 | 23.81 | 24.20 | 23.73 | 24.00 | 24.00 | 0.25% | 334,615 |
| Jul 16, 2025 | 23.95 | 24.14 | 23.80 | 23.94 | 23.94 | 2.05% | 420,339 |
| Jul 15, 2025 | 23.64 | 23.83 | 23.31 | 23.46 | 23.46 | -2.66% | 266,500 |
| Jul 14, 2025 | 24.45 | 24.53 | 23.96 | 24.10 | 24.10 | 1.64% | 517,000 |
| Jul 11, 2025 | 23.60 | 23.76 | 23.42 | 23.71 | 23.71 | 4.22% | 373,736 |
| Jul 10, 2025 | 22.32 | 22.86 | 22.23 | 22.75 | 22.75 | 1.34% | 221,500 |
| Jul 9, 2025 | 21.98 | 22.52 | 21.79 | 22.45 | 22.45 | 2.79% | 470,100 |
| Jul 8, 2025 | 21.84 | 21.93 | 21.69 | 21.84 | 21.84 | 0.74% | 99,400 |
| Jul 7, 2025 | 21.71 | 21.76 | 21.57 | 21.68 | 21.68 | 0.93% | 187,800 |
| Jul 4, 2025 | 21.71 | 21.71 | 21.44 | 21.48 | 21.48 | -1.78% | 134,521 |
| Jul 3, 2025 | 21.82 | 22.03 | 21.71 | 21.87 | 21.87 | -0.09% | 160,500 |
| Jul 2, 2025 | 21.51 | 21.92 | 21.51 | 21.89 | 21.89 | 1.58% | 329,200 |
| Jun 30, 2025 | 21.63 | 21.63 | 21.37 | 21.55 | 21.55 | 0.23% | 135,540 |
| Jun 27, 2025 | 21.41 | 21.60 | 21.31 | 21.50 | 21.50 | -0.19% | 198,234 |
| Jun 26, 2025 | 21.49 | 21.58 | 21.34 | 21.54 | 21.54 | -0.69% | 149,742 |
| Jun 25, 2025 | 21.75 | 21.82 | 21.55 | 21.69 | 21.69 | 1.88% | 132,431 |
| Jun 24, 2025 | 21.15 | 21.40 | 21.11 | 21.29 | 21.29 | 2.36% | 99,046 |
| Jun 23, 2025 | 20.48 | 20.87 | 20.17 | 20.80 | 20.80 | -0.29% | 287,300 |
| Jun 20, 2025 | 21.38 | 21.38 | 20.64 | 20.86 | 20.86 | -0.57% | 170,918 |
| Jun 19, 2025 | 21.12 | 21.13 | 20.96 | 20.98 | 20.98 | 0.43% | 119,600 |
| Jun 18, 2025 | 20.84 | 21.15 | 20.82 | 20.89 | 20.89 | -0.43% | 150,900 |
| Jun 17, 2025 | 21.08 | 21.09 | 20.69 | 20.98 | 20.98 | -3.14% | 267,006 |
| Jun 16, 2025 | 21.19 | 21.70 | 21.19 | 21.66 | 21.66 | 3.34% | 190,711 |
| Jun 13, 2025 | 21.00 | 21.13 | 20.78 | 20.96 | 20.96 | -1.78% | 146,400 |
| Jun 12, 2025 | 21.38 | 21.66 | 21.32 | 21.34 | 21.34 | -2.20% | 120,319 |
| Jun 11, 2025 | 22.02 | 22.14 | 21.75 | 21.82 | 21.82 | -0.73% | 169,100 |
| Jun 10, 2025 | 22.04 | 22.18 | 21.77 | 21.98 | 21.98 | 0.69% | 210,249 |
| Jun 9, 2025 | 21.61 | 21.85 | 21.55 | 21.83 | 21.83 | 4.05% | 215,436 |
| Jun 6, 2025 | 20.90 | 21.18 | 20.89 | 20.98 | 20.98 | 2.54% | 238,803 |
| Jun 5, 2025 | 21.21 | 21.21 | 20.39 | 20.46 | 20.46 | -2.94% | 278,900 |
| Jun 4, 2025 | 21.14 | 21.23 | 20.94 | 21.08 | 21.08 | -1.50% | 144,926 |
| Jun 3, 2025 | 21.27 | 21.54 | 21.20 | 21.40 | 21.40 | 1.76% | 209,247 |
| Jun 2, 2025 | 20.94 | 21.09 | 20.85 | 21.03 | 21.03 | -0.24% | 153,300 |
| May 30, 2025 | 21.38 | 21.47 | 20.93 | 21.08 | 21.08 | -1.59% | 236,900 |
| May 29, 2025 | 21.93 | 21.93 | 21.40 | 21.42 | 21.42 | -1.47% | 327,200 |
| May 28, 2025 | 22.11 | 22.16 | 21.73 | 21.74 | 21.74 | -2.51% | 172,600 |
| May 27, 2025 | 22.36 | 22.39 | 22.00 | 22.30 | 22.30 | 1.32% | 250,706 |
| May 26, 2025 | 22.15 | 22.28 | 21.97 | 22.01 | 22.01 | 0.36% | 126,300 |
| May 23, 2025 | 22.05 | 22.26 | 21.84 | 21.93 | 21.93 | -3.14% | 295,800 |