CI Galaxy Bitcoin ETF (TSX:BTCX)
Canada · Delayed Price · Currency is CAD 5.53
-0.16 (-2.81%)
Feb 12, 2026, 3:58 PM EST
TSX:BTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.76 | 5.77 | 5.50 | 5.53 | - | -2.81% | 4,969 |
| Feb 11, 2026 | 5.79 | 5.80 | 5.63 | 5.69 | 5.69 | -2.23% | 4,580 |
| Feb 10, 2026 | 5.86 | 5.92 | 5.77 | 5.82 | 5.82 | -2.68% | 27,213 |
| Feb 9, 2026 | 5.85 | 6.00 | 5.75 | 5.98 | 5.98 | -0.99% | 103,190 |
| Feb 6, 2026 | 5.66 | 6.11 | 5.66 | 6.04 | 6.04 | 13.96% | 135,072 |
| Feb 5, 2026 | 5.91 | 6.06 | 5.30 | 5.30 | 5.30 | -14.52% | 32,223 |
| Feb 4, 2026 | 6.37 | 6.37 | 6.20 | 6.20 | 6.20 | -4.02% | 820 |
| Feb 3, 2026 | 6.65 | 6.75 | 6.19 | 6.46 | 6.46 | -2.27% | 37,674 |
| Feb 2, 2026 | 6.63 | 6.87 | 6.61 | 6.61 | 6.61 | -11.28% | 26,402 |
| Jan 30, 2026 | 7.06 | 7.45 | 7.00 | 7.45 | 7.45 | 2.34% | 9,397 |
| Jan 29, 2026 | 7.44 | 7.44 | 7.10 | 7.28 | 7.28 | -3.96% | 26,134 |
| Jan 28, 2026 | 7.66 | 7.66 | 7.54 | 7.58 | 7.58 | 0.26% | 1,528 |
| Jan 27, 2026 | 7.47 | 7.56 | 7.38 | 7.56 | 7.56 | -0.53% | 1,122 |
| Jan 23, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | 1.33% | 16,857 |
| Jan 21, 2026 | 7.58 | 7.65 | 7.50 | 7.50 | 7.50 | -1.19% | 6,096 |
| Jan 20, 2026 | 7.78 | 7.78 | 7.59 | 7.59 | 7.59 | -3.56% | 1,988 |
| Jan 19, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -2.48% | 637 |
| Jan 16, 2026 | 8.13 | 8.13 | 8.06 | 8.07 | 8.07 | -0.12% | 4,226 |
| Jan 15, 2026 | 8.21 | 8.21 | 8.08 | 8.08 | 8.08 | -2.42% | 1,829 |
| Jan 14, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 3.50% | 460 |
| Jan 13, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 4.44% | 7,827 |
| Jan 9, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -0.65% | 217 |
| Jan 7, 2026 | 7.80 | 7.80 | 7.71 | 7.71 | 7.71 | -2.03% | 602 |
| Jan 6, 2026 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | -1.87% | 420 |
| Jan 5, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 5.25% | 260 |
| Jan 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.70% | 1,401 |
| Dec 31, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.07% | 600 |
| Dec 30, 2025 | 7.45 | 7.52 | 7.45 | 7.50 | 7.50 | 1.08% | 2,831 |
| Dec 29, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.54% | 3,073 |
| Dec 24, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | -0.81% | 310 |
| Dec 23, 2025 | 7.39 | 7.44 | 7.39 | 7.44 | 7.44 | -0.93% | 3,800 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | 1.49% | 8,307 |
| Dec 19, 2025 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 0.14% | 3,461 |
| Dec 18, 2025 | 7.47 | 7.47 | 7.39 | 7.39 | 7.39 | 1.23% | 4,081 |
| Dec 17, 2025 | 7.45 | 7.60 | 7.26 | 7.30 | 7.30 | -2.67% | 2,200 |
| Dec 16, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.74% | 47,177 |
| Dec 15, 2025 | 7.60 | 7.60 | 7.25 | 7.30 | 7.30 | -5.32% | 2,203 |
| Dec 12, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% | 151 |
| Dec 11, 2025 | 7.67 | 7.80 | 7.60 | 7.80 | 7.80 | -2.38% | 14,448 |
| Dec 10, 2025 | 7.84 | 7.99 | 7.84 | 7.99 | 7.99 | -0.50% | 1,410 |
| Dec 9, 2025 | 7.69 | 8.03 | 7.69 | 8.03 | 8.03 | 4.02% | 808 |
| Dec 8, 2025 | 7.78 | 7.78 | 7.70 | 7.72 | 7.72 | 1.31% | 5,150 |
| Dec 5, 2025 | 7.70 | 7.76 | 7.53 | 7.62 | 7.62 | -3.79% | 14,787 |
| Dec 4, 2025 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | -0.13% | 700 |
| Dec 3, 2025 | 7.95 | 8.03 | 7.88 | 7.93 | 7.93 | 0.63% | 20,000 |
| Dec 2, 2025 | 7.55 | 7.88 | 7.55 | 7.88 | 7.88 | 8.54% | 4,590 |
| Dec 1, 2025 | 7.68 | 7.68 | 7.25 | 7.26 | 7.26 | -8.68% | 20,144 |
| Nov 28, 2025 | 7.95 | 7.96 | 7.71 | 7.95 | 7.95 | 0.63% | 7,976 |
| Nov 27, 2025 | 7.83 | 7.90 | 7.79 | 7.90 | 7.90 | 3.00% | 1,340 |
| Nov 26, 2025 | 7.45 | 7.67 | 7.45 | 7.67 | 7.67 | 3.23% | 8,529 |