CI Galaxy Bitcoin ETF (TSX:BTCX)
Canada · Delayed Price · Currency is CAD 5.28
-0.01 (-0.19%)
At close: Aug 13, 2026
TSX:BTCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | -2.44% | 7,434 |
| Jul 7, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.19% | 262 |
| Jul 6, 2026 | 5.30 | 5.33 | 5.12 | 5.32 | 5.32 | 2.11% | 29,793 |
| Jul 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.36% | 3,999 |
| Jul 2, 2026 | 5.15 | 5.16 | 5.13 | 5.14 | 5.14 | 4.26% | 2,505 |
| Jun 30, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | -2.38% | 9,710 |
| Jun 29, 2026 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 1.00% | 4,390 |
| Jun 26, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 0.20% | 12,115 |
| Jun 25, 2026 | 5.13 | 5.13 | 4.89 | 4.99 | 4.99 | 0.20% | 7,739 |
| Jun 24, 2026 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | -4.41% | 26,207 |
| Jun 23, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -4.93% | 1,084 |
| Jun 22, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 3.59% | 1,285 |
| Jun 19, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 1.34% | 1,800 |
| Jun 18, 2026 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | -2.79% | 24,800 |
| Jun 17, 2026 | 5.49 | 5.49 | 5.37 | 5.37 | 5.37 | -2.72% | 2,213 |
| Jun 16, 2026 | 5.54 | 5.54 | 5.48 | 5.52 | 5.52 | -1.08% | 12,126 |
| Jun 15, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 4.10% | 9,694 |
| Jun 12, 2026 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 0.56% | 5,751 |
| Jun 11, 2026 | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | 2.90% | 634 |
| Jun 10, 2026 | 5.14 | 5.25 | 5.14 | 5.18 | 5.18 | - | 12,220 |
| Jun 9, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | -2.81% | 624 |
| Jun 8, 2026 | 5.33 | 5.36 | 5.33 | 5.33 | 5.33 | 6.81% | 178,095 |
| Jun 5, 2026 | 5.21 | 5.21 | 4.98 | 4.99 | 4.99 | -6.55% | 23,738 |
| Jun 4, 2026 | 5.28 | 5.38 | 5.28 | 5.34 | 5.34 | -3.44% | 10,197 |
| Jun 3, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.95% | 1,027 |
| Jun 2, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -5.69% | 3,407 |