CI Galaxy Bitcoin ETF (TSX:BTCX.U)
Canada
· Delayed Price · Currency is USD 18.02
+0.04 (0.22%)
May 2, 2025, 4:00 PM EDT
TSX:BTCX.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 17.53 | 17.67 | 17.42 | 17.54 | - | -2.66% | 3,880 |
| May 2, 2025 | 18.09 | 18.20 | 18.02 | 18.02 | - | 0.22% | 16,500 |
| May 1, 2025 | 17.97 | 18.11 | 17.87 | 17.98 | - | 2.63% | 6,400 |
| Apr 30, 2025 | 17.33 | 17.54 | 17.33 | 17.52 | - | -1.18% | 1,900 |
| Apr 29, 2025 | 17.62 | 17.78 | 17.62 | 17.73 | - | 0.51% | 10,700 |
| Apr 28, 2025 | 17.68 | 17.69 | 17.41 | 17.64 | - | -0.62% | 9,300 |
| Apr 25, 2025 | 17.55 | 17.76 | 17.55 | 17.75 | - | 1.89% | 60,900 |
| Apr 24, 2025 | 17.26 | 17.42 | 17.24 | 17.42 | - | 0.06% | 8,300 |
| Apr 23, 2025 | 17.51 | 17.57 | 17.25 | 17.41 | - | 2.35% | 30,200 |
| Apr 22, 2025 | 16.68 | 17.07 | 16.66 | 17.01 | - | 4.61% | 61,600 |
| Apr 21, 2025 | 16.22 | 16.46 | 16.10 | 16.26 | - | 2.91% | 120,500 |
| Apr 17, 2025 | 15.73 | 15.81 | 15.63 | 15.80 | - | 0.70% | 129,300 |
| Apr 16, 2025 | 15.56 | 15.83 | 15.50 | 15.69 | - | 0.42% | 96,800 |
| Apr 15, 2025 | 15.98 | 15.99 | 15.62 | 15.63 | - | -1.11% | 9,200 |
| Apr 14, 2025 | 15.82 | 15.86 | 15.59 | 15.80 | - | 1.22% | 363,800 |
| Apr 11, 2025 | 15.27 | 15.66 | 15.21 | 15.61 | - | 5.47% | 171,100 |
| Apr 10, 2025 | 15.10 | 15.15 | 14.63 | 14.80 | - | -3.33% | 169,600 |
| Apr 9, 2025 | 14.29 | 15.44 | 14.27 | 15.31 | - | 7.21% | 58,200 |
| Apr 8, 2025 | 14.90 | 14.90 | 14.19 | 14.28 | - | -1.52% | 42,300 |
| Apr 7, 2025 | 14.29 | 14.94 | 14.21 | 14.50 | - | -7.11% | 41,100 |
| Apr 4, 2025 | 15.35 | 15.68 | 15.29 | 15.61 | - | 2.23% | 31,700 |
| Apr 3, 2025 | 15.25 | 15.30 | 15.19 | 15.27 | - | -5.16% | 6,400 |
| Apr 2, 2025 | 15.79 | 16.25 | 15.79 | 16.10 | - | 1.77% | 8,300 |
| Apr 1, 2025 | 15.55 | 15.88 | 15.40 | 15.82 | - | 3.13% | 9,400 |
| Mar 31, 2025 | 15.22 | 15.60 | 15.20 | 15.34 | - | -1.54% | 9,500 |
| Mar 28, 2025 | 15.89 | 15.89 | 15.56 | 15.58 | - | -3.89% | 33,900 |
| Mar 27, 2025 | 16.05 | 16.25 | 16.05 | 16.21 | - | 0.62% | 2,700 |
| Mar 26, 2025 | 16.35 | 16.35 | 16.09 | 16.11 | - | -1.95% | 40,800 |
| Mar 25, 2025 | 16.36 | 16.43 | 16.27 | 16.43 | - | 0.12% | 13,500 |
| Mar 24, 2025 | 16.26 | 16.49 | 16.26 | 16.41 | - | 4.99% | 4,700 |
| Mar 21, 2025 | 15.57 | 15.69 | 15.51 | 15.63 | - | -0.38% | 12,300 |
| Mar 20, 2025 | 15.83 | 16.06 | 15.58 | 15.69 | - | -1.44% | 30,500 |
| Mar 19, 2025 | 15.68 | 15.97 | 15.68 | 15.92 | - | 4.74% | 20,100 |
| Mar 18, 2025 | 15.26 | 15.26 | 15.12 | 15.20 | - | -3.37% | 7,300 |
| Mar 17, 2025 | 15.45 | 15.73 | 15.40 | 15.73 | - | -0.13% | 6,900 |
| Mar 14, 2025 | 15.51 | 15.87 | 15.41 | 15.75 | - | 5.56% | 14,700 |
| Mar 13, 2025 | 15.45 | 15.46 | 14.88 | 14.92 | - | -3.49% | 15,400 |
| Mar 12, 2025 | 15.49 | 15.53 | 15.10 | 15.46 | - | 0.06% | 28,900 |
| Mar 11, 2025 | 15.15 | 15.50 | 14.77 | 15.45 | - | 5.25% | 31,100 |
| Mar 10, 2025 | 15.40 | 15.40 | 14.40 | 14.68 | - | -9.44% | 62,600 |
| Mar 7, 2025 | 16.58 | 16.91 | 16.12 | 16.21 | - | -2.41% | 56,700 |
| Mar 6, 2025 | 16.86 | 16.86 | 16.43 | 16.61 | - | -1.31% | 2,100 |
| Mar 5, 2025 | 16.71 | 16.83 | 16.38 | 16.83 | - | 4.08% | 20,600 |
| Mar 4, 2025 | 15.40 | 16.50 | 15.20 | 16.17 | - | 1.19% | 7,100 |
| Mar 3, 2025 | 17.35 | 17.35 | 15.92 | 15.98 | - | 1.78% | 77,000 |
| Feb 28, 2025 | 15.22 | 15.80 | 15.22 | 15.70 | - | 1.23% | 33,700 |
| Feb 27, 2025 | 16.04 | 16.04 | 15.44 | 15.51 | - | -1.08% | 24,000 |
| Feb 26, 2025 | 15.97 | 16.34 | 15.44 | 15.68 | - | -4.16% | 33,800 |
| Feb 25, 2025 | 16.57 | 16.57 | 15.98 | 16.36 | - | -6.89% | 46,800 |
| Feb 24, 2025 | 17.75 | 17.81 | 17.47 | 17.57 | - | -0.90% | 7,400 |