CI Galaxy Bitcoin ETF (TSX:BTCX.U)
Canada · Delayed Price · Currency is USD 16.55
-0.54 (-3.16%)
At close: Dec 5, 2025
TSX:BTCX.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.19 | 17.19 | 16.85 | 17.09 | 17.09 | -0.81% | 12,450 |
| Dec 3, 2025 | 17.15 | 17.33 | 17.00 | 17.23 | 17.23 | 2.62% | 6,953 |
| Dec 2, 2025 | 16.50 | 17.08 | 16.45 | 16.79 | 16.79 | 5.80% | 17,229 |
| Dec 1, 2025 | 15.98 | 15.98 | 15.54 | 15.87 | 15.87 | -6.21% | 22,812 |
| Nov 28, 2025 | 17.14 | 17.17 | 16.77 | 16.92 | 16.92 | -0.12% | 17,750 |
| Nov 27, 2025 | 16.85 | 16.99 | 16.80 | 16.94 | 16.94 | 1.56% | 18,906 |
| Nov 26, 2025 | 16.17 | 16.72 | 16.15 | 16.68 | 16.68 | 3.60% | 9,719 |
| Nov 25, 2025 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | -2.66% | 8,242 |
| Nov 24, 2025 | 15.89 | 16.54 | 15.89 | 16.54 | 16.54 | 5.69% | 16,660 |
| Nov 21, 2025 | 15.45 | 15.81 | 15.25 | 15.65 | 15.65 | -2.19% | 29,118 |
| Nov 20, 2025 | 16.91 | 16.91 | 15.95 | 16.00 | 16.00 | -3.03% | 6,381 |
| Nov 19, 2025 | 17.00 | 17.03 | 16.45 | 16.50 | 16.50 | -4.18% | 18,422 |
| Nov 18, 2025 | 16.96 | 17.33 | 16.96 | 17.22 | 17.22 | 0.88% | 56,198 |
| Nov 17, 2025 | 17.41 | 17.70 | 16.91 | 17.07 | 17.07 | -2.46% | 11,055 |
| Nov 14, 2025 | 17.67 | 17.98 | 17.47 | 17.50 | 17.50 | -4.42% | 14,602 |
| Nov 13, 2025 | 19.00 | 19.09 | 18.18 | 18.31 | 18.31 | -2.66% | 23,237 |
| Nov 12, 2025 | 19.20 | 19.20 | 18.81 | 18.81 | 18.81 | -1.42% | 427 |
| Nov 11, 2025 | 19.14 | 19.20 | 19.08 | 19.08 | 19.08 | -2.85% | 1,108 |
| Nov 10, 2025 | 19.49 | 19.68 | 19.40 | 19.64 | 19.64 | 2.51% | 2,421 |
| Nov 7, 2025 | 18.55 | 19.16 | 18.55 | 19.16 | 19.16 | 2.19% | 4,138 |
| Nov 6, 2025 | 18.98 | 18.98 | 18.75 | 18.75 | 18.75 | -2.60% | 3,576 |
| Nov 5, 2025 | 19.04 | 19.36 | 19.04 | 19.25 | 19.25 | 3.05% | 10,175 |
| Nov 4, 2025 | 19.20 | 19.45 | 18.56 | 18.68 | 18.68 | -5.78% | 16,117 |
| Nov 3, 2025 | 19.88 | 19.88 | 19.73 | 19.83 | 19.83 | -1.76% | 4,061 |
| Oct 31, 2025 | 20.35 | 20.50 | 20.18 | 20.18 | 20.18 | 2.44% | 1,913 |
| Oct 30, 2025 | 20.12 | 20.12 | 19.70 | 19.70 | 19.70 | -3.90% | 4,908 |
| Oct 29, 2025 | 21.07 | 21.07 | 20.49 | 20.50 | 20.50 | -2.71% | 8,807 |
| Oct 28, 2025 | 21.32 | 21.42 | 21.06 | 21.07 | 21.07 | -1.03% | 4,207 |
| Oct 27, 2025 | 21.33 | 21.46 | 21.24 | 21.29 | 21.29 | 3.85% | 7,745 |
| Oct 24, 2025 | 20.59 | 20.59 | 20.34 | 20.50 | 20.50 | -0.15% | 4,991 |
| Oct 23, 2025 | 20.36 | 20.55 | 20.20 | 20.53 | 20.53 | 2.45% | 4,673 |
| Oct 22, 2025 | 20.13 | 20.13 | 19.94 | 20.04 | 20.04 | -3.28% | 17,275 |
| Oct 21, 2025 | 20.80 | 21.06 | 20.72 | 20.72 | 20.72 | 0.58% | 4,767 |
| Oct 20, 2025 | 20.51 | 20.66 | 20.43 | 20.60 | 20.60 | 4.30% | 9,571 |
| Oct 17, 2025 | 19.54 | 19.85 | 19.47 | 19.75 | 19.75 | -1.59% | 8,646 |
| Oct 16, 2025 | 20.53 | 20.53 | 19.94 | 20.07 | 20.07 | -2.81% | 2,333 |
| Oct 15, 2025 | 20.67 | 20.85 | 20.46 | 20.65 | 20.65 | -1.76% | 13,452 |
| Oct 14, 2025 | 20.56 | 21.02 | 20.37 | 21.02 | 21.02 | -2.82% | 19,965 |
| Oct 10, 2025 | 22.63 | 22.72 | 21.62 | 21.63 | 21.63 | -3.70% | 8,036 |
| Oct 9, 2025 | 22.91 | 22.91 | 22.21 | 22.46 | 22.46 | -1.75% | 1,537 |
| Oct 8, 2025 | 22.70 | 23.01 | 22.66 | 22.86 | 22.86 | 1.02% | 42,469 |
| Oct 7, 2025 | 23.15 | 23.16 | 22.46 | 22.63 | 22.63 | -2.88% | 7,529 |
| Oct 6, 2025 | 23.18 | 23.40 | 23.11 | 23.30 | 23.30 | 2.15% | 16,528 |
| Oct 3, 2025 | 22.37 | 22.99 | 22.28 | 22.81 | 22.81 | 1.88% | 13,682 |
| Oct 2, 2025 | 22.11 | 22.39 | 22.07 | 22.39 | 22.39 | 2.61% | 5,883 |
| Oct 1, 2025 | 21.64 | 21.91 | 21.61 | 21.82 | 21.82 | 3.12% | 3,973 |
| Sep 30, 2025 | 21.03 | 21.16 | 20.92 | 21.16 | 21.16 | 0.05% | 933 |
| Sep 29, 2025 | 20.83 | 21.22 | 20.83 | 21.15 | 21.15 | 3.98% | 12,382 |
| Sep 26, 2025 | 20.46 | 20.48 | 20.21 | 20.34 | 20.34 | - | 5,997 |
| Sep 25, 2025 | 20.62 | 20.62 | 20.25 | 20.34 | 20.34 | -3.56% | 1,487 |