Skip to main content
logo
CI Galaxy Bitcoin ETF (TSX:BTCX.B)
Canada flag Canada · Delayed Price · Currency is CAD
18.06
-0.82 (-4.34%)
At close: Dec 5, 2025

TSX:BTCX.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.5417.8818.0618.06-4.34%246,847
Dec 4, 202518.9819.0018.6418.8818.88-0.47%172,287
Dec 3, 202518.9419.1218.7318.9718.971.88%183,533
Dec 2, 202518.1918.8718.1018.6218.626.34%246,330
Dec 1, 202517.6017.6617.1417.5117.51-6.09%350,512
Nov 28, 202519.0119.0118.4818.6518.65-0.72%293,059
Nov 27, 202518.7218.8518.6018.7818.781.68%203,533
Nov 26, 202518.0418.5617.8518.4718.472.55%211,338
Nov 25, 202518.0218.1317.7718.0118.01-2.23%351,730
Nov 24, 202517.7318.4217.6018.4218.425.92%293,826
Nov 21, 202517.2017.6217.0017.3917.39-2.19%763,560
Nov 20, 202518.7518.8017.7317.7817.78-3.21%644,942
Nov 19, 202518.7118.9018.1818.3718.37-3.11%526,697
Nov 18, 202518.7619.2018.6618.9618.960.58%460,550
Nov 17, 202519.2819.6318.7418.8518.85-2.43%390,091
Nov 14, 202519.5219.9719.2919.3219.32-3.83%508,055
Nov 13, 202520.9621.1620.0820.0920.09-3.41%390,768
Nov 12, 202521.4721.5120.6720.8020.80-1.28%210,661
Nov 11, 202521.3921.4221.0621.0721.07-3.08%177,055
Nov 10, 202521.8221.8221.4921.7421.742.11%141,007
Nov 7, 202520.6521.3220.4821.2921.292.26%390,058
Nov 6, 202521.2721.2720.7520.8220.82-2.89%354,328
Nov 5, 202521.2321.5921.1521.4421.443.38%347,018
Nov 4, 202521.4221.6020.5420.7420.74-5.38%863,519
Nov 3, 202522.1522.2621.6821.9221.92-2.62%462,080
Oct 31, 202522.5522.7622.3022.5122.513.30%481,345
Oct 30, 202522.2022.2321.7821.7921.79-3.58%371,742
Oct 29, 202523.1323.1522.3222.6022.60-2.59%881,805
Oct 28, 202523.5623.7523.1723.2023.20-1.53%287,675
Oct 27, 202523.5923.7423.4723.5623.563.97%235,859
Oct 24, 202522.8022.8622.5522.6622.660.35%184,965
Oct 23, 202522.3922.8122.2822.5822.582.26%240,077
Oct 22, 202522.1822.3522.0322.0822.08-3.83%453,515
Oct 21, 202522.3923.4222.2522.9622.960.79%333,867
Oct 20, 202522.7522.9522.6022.7822.784.30%398,093
Oct 17, 202521.6622.1021.5021.8421.84-1.97%538,304
Oct 16, 202522.8322.9222.1522.2822.28-2.71%592,500
Oct 15, 202522.9823.1022.6922.9022.90-1.25%224,171
Oct 14, 202522.7923.3622.6323.1923.19-3.01%460,220
Oct 10, 202525.0625.1323.7823.9123.91-3.90%398,235
Oct 9, 202525.2825.2824.6024.8824.88-1.43%169,185
Oct 8, 202525.0625.4124.8925.2425.241.45%255,748
Oct 7, 202525.5825.5824.6824.8824.88-2.93%399,706
Oct 6, 202525.5225.8125.4825.6325.632.19%226,687
Oct 3, 202524.7125.3324.5225.0825.081.42%203,172
Oct 2, 202524.3224.7624.2824.7324.733.08%218,877
Oct 1, 202523.7924.1523.7823.9923.992.78%310,008
Sep 30, 202523.1523.3823.0223.3423.34-100,696
Sep 29, 202522.8723.3522.8723.3423.344.64%137,966
Sep 26, 202522.2822.5322.2122.3122.31-0.11%100,343