CI Galaxy Bitcoin ETF (TSX:BTCX.B)
Canada · Delayed Price · Currency is CAD 22.66
+0.41 (1.84%)
Sep 5, 2025, 3:59 PM EDT
TSX:BTCX.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.87 | 22.91 | 22.35 | 22.66 | 22.66 | 1.84% | 202,574 |
| Sep 4, 2025 | 22.46 | 22.46 | 22.18 | 22.25 | 22.25 | -1.98% | 108,400 |
| Sep 3, 2025 | 22.51 | 22.77 | 22.48 | 22.70 | 22.70 | 1.38% | 119,600 |
| Sep 2, 2025 | 22.11 | 22.59 | 22.08 | 22.39 | 22.39 | 2.75% | 209,800 |
| Aug 29, 2025 | 22.33 | 22.33 | 21.74 | 21.79 | 21.79 | -3.50% | 178,629 |
| Aug 28, 2025 | 22.83 | 22.85 | 22.58 | 22.58 | 22.58 | -0.35% | 152,400 |
| Aug 27, 2025 | 22.62 | 22.86 | 22.54 | 22.66 | 22.66 | 0.58% | 137,300 |
| Aug 26, 2025 | 22.29 | 22.56 | 22.18 | 22.53 | 22.53 | 0.09% | 253,949 |
| Aug 25, 2025 | 22.66 | 22.90 | 22.41 | 22.51 | 22.51 | -4.90% | 265,626 |
| Aug 22, 2025 | 22.90 | 23.80 | 22.86 | 23.67 | 23.67 | 3.59% | 335,406 |
| Aug 21, 2025 | 23.07 | 23.21 | 22.83 | 22.85 | 22.85 | -1.76% | 95,744 |
| Aug 20, 2025 | 23.03 | 23.27 | 22.84 | 23.26 | 23.26 | 1.17% | 197,130 |
| Aug 19, 2025 | 23.49 | 23.50 | 22.91 | 22.99 | 22.99 | -2.34% | 307,700 |
| Aug 18, 2025 | 23.40 | 23.65 | 23.26 | 23.54 | 23.54 | -0.63% | 122,801 |
| Aug 15, 2025 | 23.98 | 23.98 | 23.67 | 23.69 | 23.69 | -0.92% | 239,935 |
| Aug 14, 2025 | 23.96 | 24.15 | 23.76 | 23.91 | 23.91 | -3.55% | 395,500 |
| Aug 13, 2025 | 24.34 | 24.80 | 24.25 | 24.79 | 24.79 | 2.61% | 362,707 |
| Aug 12, 2025 | 24.09 | 24.26 | 23.98 | 24.16 | 24.16 | 0.46% | 111,000 |
| Aug 11, 2025 | 24.13 | 24.41 | 23.99 | 24.05 | 24.05 | 2.34% | 228,120 |
| Aug 8, 2025 | 23.57 | 23.65 | 23.41 | 23.50 | 23.50 | -0.80% | 144,034 |
| Aug 7, 2025 | 23.43 | 23.70 | 23.35 | 23.69 | 23.69 | 2.02% | 95,015 |
| Aug 6, 2025 | 22.98 | 23.33 | 22.90 | 23.22 | 23.22 | 1.09% | 85,804 |
| Aug 5, 2025 | 23.08 | 23.15 | 22.76 | 22.97 | 22.97 | 0.31% | 234,800 |
| Aug 1, 2025 | 23.37 | 23.40 | 22.87 | 22.90 | 22.90 | -3.46% | 304,200 |
| 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 |