CI Galaxy Bitcoin ETF (TSX:BTCX)
Canada · Delayed Price · Currency is CAD 5.70
+0.15 (2.70%)
At close: Mar 30, 2026
TSX:BTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 246 |
| Mar 27, 2026 | 5.74 | 5.74 | 5.55 | 5.55 | 5.55 | -5.13% | 24,366 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.99% | 1,226 |
| Mar 25, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | 3.43% | 232 |
| Mar 24, 2026 | 5.96 | 5.96 | 5.83 | 5.83 | 5.83 | -2.35% | 2,236 |
| Mar 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.23% | 341 |
| Mar 19, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -4.73% | 3,801 |
| Mar 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.61% | 211 |
| Mar 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.95% | 605 |
| Mar 16, 2026 | 6.76 | 6.76 | 6.22 | 6.29 | 6.29 | 2.78% | 1,102 |
| Mar 13, 2026 | 6.19 | 6.50 | 5.88 | 6.12 | 6.12 | 3.03% | 12,816 |
| Mar 12, 2026 | 5.93 | 5.94 | 5.90 | 5.94 | 5.94 | -0.50% | 1,042 |
| Mar 11, 2026 | 6.20 | 6.20 | 5.91 | 5.97 | 5.97 | 0.17% | 8,334 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 2.76% | 350 |
| Mar 9, 2026 | 5.85 | 5.87 | 5.80 | 5.80 | 5.80 | 1.22% | 11,550 |
| Mar 6, 2026 | 5.84 | 5.84 | 5.73 | 5.73 | 5.73 | -5.76% | 9,828 |
| Mar 5, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | -1.78% | 1,361 |
| Mar 4, 2026 | 6.10 | 6.20 | 6.10 | 6.19 | 6.19 | 6.54% | 6,250 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.85% | 190 |
| Mar 2, 2026 | 5.55 | 5.86 | 5.55 | 5.86 | 5.86 | 5.59% | 7,816 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.53 | 5.55 | 5.55 | -2.63% | 2,100 |
| Feb 26, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -2.23% | 3,630 |
| Feb 25, 2026 | 5.61 | 5.85 | 5.61 | 5.83 | 5.83 | 6.78% | 1,616 |
| Feb 24, 2026 | 5.33 | 5.46 | 5.33 | 5.46 | 5.46 | 0.92% | 18,731 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.41 | 5.41 | 5.41 | -5.09% | 21,413 |
| Feb 20, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1.60% | 12,847 |
| Feb 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 518 |
| Feb 18, 2026 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | -1.75% | 20,499 |
| Feb 17, 2026 | 5.76 | 5.76 | 5.67 | 5.71 | 5.71 | -2.23% | 11,720 |
| Feb 13, 2026 | 5.69 | 5.88 | 5.68 | 5.84 | 5.84 | 5.61% | 10,395 |
| Feb 12, 2026 | 5.76 | 5.77 | 5.50 | 5.53 | 5.53 | -2.81% | 8,723 |
| 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 |