CI Galaxy Bitcoin ETF (TSX:BTCX)
Canada · Delayed Price · Currency is CAD 7.19
-0.01 (-0.14%)
At close: Sep 22, 2026
TSX:BTCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.08 | 7.21 | 7.08 | 7.20 | 7.20 | 6.51% | 17,902 |
| Sep 18, 2026 | 6.51 | 6.77 | 6.51 | 6.76 | 6.76 | 6.79% | 19,583 |
| Sep 17, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | 0.64% | 15,500 |
| Sep 16, 2026 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | -0.47% | 2,668 |
| Sep 15, 2026 | 6.35 | 6.38 | 6.32 | 6.32 | 6.32 | -3.66% | 2,152 |
| Sep 14, 2026 | 6.52 | 6.60 | 6.48 | 6.56 | 6.56 | 2.34% | 4,492 |
| Sep 11, 2026 | 6.61 | 6.62 | 6.38 | 6.41 | 6.41 | 0.16% | 5,365 |
| Sep 10, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -1.84% | 300 |
| Sep 9, 2026 | 6.64 | 6.64 | 6.52 | 6.52 | 6.52 | -0.31% | 1,388 |
| Sep 8, 2026 | 6.47 | 6.54 | 6.47 | 6.54 | 6.54 | -1.51% | 2,919 |
| Sep 4, 2026 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | -2.21% | 3,628 |
| Sep 3, 2026 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | 6.43% | 2,937 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.47% | 11,300 |
| Sep 1, 2026 | 6.53 | 6.53 | 6.41 | 6.41 | 6.41 | -2.14% | 22,209 |
| Aug 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.39% | 109 |
| Aug 28, 2026 | 6.57 | 6.63 | 6.43 | 6.46 | 6.46 | -3.15% | 10,400 |
| Aug 27, 2026 | 6.61 | 6.69 | 6.61 | 6.67 | 6.67 | 2.30% | 2,901 |
| Aug 26, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.21% | 1,156 |
| Aug 25, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 0.46% | 2,686 |
| Aug 24, 2026 | 6.59 | 6.64 | 6.57 | 6.57 | 6.57 | 2.18% | 4,286 |
| Aug 21, 2026 | 6.43 | 6.44 | 6.42 | 6.43 | 6.43 | 6.46% | 13,033 |
| Aug 20, 2026 | 5.95 | 6.05 | 5.95 | 6.04 | 6.04 | 5.96% | 67,508 |
| Aug 19, 2026 | 5.53 | 5.71 | 5.53 | 5.70 | 5.70 | 5.75% | 5,227 |
| Aug 18, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.56% | 1,801 |
| Aug 17, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 2.10% | 1,204 |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 653 |
| Aug 13, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -0.19% | 2,400 |
| Aug 12, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% | 1,776 |
| Aug 11, 2026 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.94% | 750 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.31 | 5.33 | 5.33 | -1.66% | 25,107 |
| Aug 7, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 1.12% | 1,148 |
| Aug 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.56% | 1,300 |
| Aug 5, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 0.56% | 2,070 |
| Aug 4, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -1.29% | 695 |
| Jul 30, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | 600 |
| Jul 29, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 2.09% | 4,344 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -2.59% | 18,035 |
| Jul 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.93% | 661 |
| Jul 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | 462 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 1,208 |
| Jul 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 5,000 |
| Jul 21, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 1.65% | 1,103 |
| Jul 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% | 4,410 |
| Jul 17, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | -2.04% | 4,020 |
| Jul 16, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | -1.10% | 1,216 |
| Jul 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1,003 |
| Jul 14, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | 3.25% | 2,400 |
| Jul 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.88% | 1,009 |
| Jul 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.91% | 200 |
| Jul 9, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 0.58% | 355 |