CI Galaxy Bitcoin ETF (TSX:BTCX)
Canada · Delayed Price · Currency is CAD 5.02
+0.02 (0.40%)
Jun 29, 2026, 9:31 AM EST
TSX:BTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.92% | 9,092 |
| May 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 40,654 |
| May 28, 2026 | 6.13 | 6.16 | 6.10 | 6.16 | 6.16 | -2.84% | 15,158 |
| May 25, 2026 | 6.45 | 6.45 | 6.34 | 6.34 | 6.34 | - | 3,080 |
| May 22, 2026 | 6.47 | 6.47 | 6.34 | 6.34 | 6.34 | -2.61% | 21,194 |
| May 21, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 0.15% | 516 |
| May 20, 2026 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | 1.25% | 842 |
| May 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.46% | 606 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.64% | 1,600 |
| May 14, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.89% | 411 |
| May 12, 2026 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | -1.46% | 2,211 |
| May 11, 2026 | 6.80 | 6.88 | 6.80 | 6.87 | 6.87 | 2.08% | 732 |
| May 8, 2026 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | - | 12,852 |
| May 7, 2026 | 6.72 | 6.73 | 6.71 | 6.73 | 6.73 | -1.75% | 1,923 |
| May 6, 2026 | 6.85 | 6.88 | 6.85 | 6.85 | 6.85 | -0.15% | 8,395 |
| May 5, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 1.78% | 3,193 |
| May 4, 2026 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 2.59% | 5,387 |
| May 1, 2026 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 2.50% | 200 |
| Apr 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% | 3,805 |
| Apr 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.76% | 132 |
| Apr 24, 2026 | 6.54 | 6.55 | 6.54 | 6.54 | 6.54 | - | 8,605 |
| Apr 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.10% | 624 |
| Apr 22, 2026 | 6.65 | 6.68 | 6.64 | 6.68 | 6.68 | 3.57% | 3,078 |
| Apr 21, 2026 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 1.74% | 2,300 |
| Apr 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.91% | 21,607 |
| Apr 17, 2026 | 6.49 | 6.59 | 6.46 | 6.53 | 6.53 | 3.32% | 37,043 |
| Apr 16, 2026 | 6.25 | 6.32 | 6.25 | 6.32 | 6.32 | 3.61% | 206 |
| Apr 15, 2026 | 6.27 | 6.27 | 6.10 | 6.10 | 6.10 | 1.16% | 12,804 |
| Apr 13, 2026 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | -1.79% | 10,653 |
| Apr 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.50% | 1,100 |
| Apr 9, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.66% | 5,365 |