Evolve Bitcoin ETF (TSX:EBIT.U)
Canada · Delayed Price · Currency is CAD · Price in USD 41.51
-0.22 (-0.53%)
Jul 29, 2025, 4:00 PM EDT
TSX:EBIT.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.07 | 41.07 | 40.50 | 40.50 | - | -3.82% | 339 |
| Jul 31, 2025 | 41.68 | 42.11 | 41.68 | 42.11 | - | 2.13% | 300 |
| Jul 30, 2025 | 41.77 | 42.01 | 41.23 | 41.23 | - | -0.67% | 1,000 |
| Jul 29, 2025 | 41.99 | 41.99 | 41.50 | 41.51 | - | -0.53% | 500 |
| Jul 28, 2025 | 41.89 | 42.01 | 41.71 | 41.73 | - | 1.88% | 400 |
| Jul 25, 2025 | 41.23 | 41.23 | 40.96 | 40.96 | - | -2.85% | 1,600 |
| Jul 24, 2025 | 41.93 | 42.16 | 41.81 | 42.16 | - | 0.55% | 500 |
| Jul 23, 2025 | 42.00 | 42.00 | 41.67 | 41.93 | - | -0.69% | 600 |
| Jul 22, 2025 | 42.24 | 42.36 | 42.22 | 42.22 | - | 2.08% | 1,300 |
| Jul 21, 2025 | 41.96 | 42.20 | 41.36 | 41.36 | - | -0.62% | 4,200 |
| Jul 18, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | - | -1.65% | 2,300 |
| Jul 17, 2025 | 41.71 | 42.32 | 41.71 | 42.32 | - | 0.33% | 6,400 |
| Jul 16, 2025 | 42.09 | 42.34 | 42.09 | 42.18 | - | 0.88% | 1,200 |
| Jul 15, 2025 | 41.71 | 41.95 | 41.71 | 41.81 | - | -1.67% | 1,100 |
| Jul 14, 2025 | 43.12 | 43.12 | 42.33 | 42.52 | - | 1.65% | 1,600 |
| Jul 11, 2025 | 41.71 | 41.86 | 41.71 | 41.83 | - | 4.16% | 2,300 |
| Jul 10, 2025 | 39.32 | 40.34 | 39.32 | 40.16 | - | 1.54% | 1,300 |
| Jul 9, 2025 | 38.73 | 39.55 | 38.54 | 39.55 | - | 3.18% | 1,300 |
| Jul 8, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | - | -0.23% | - |
| Jul 7, 2025 | 38.30 | 38.42 | 38.30 | 38.42 | - | 0.50% | 500 |
| Jul 4, 2025 | 38.62 | 38.71 | 38.23 | 38.23 | - | -1.82% | 400 |
| Jul 3, 2025 | 38.74 | 38.94 | 38.74 | 38.94 | - | 0.08% | 400 |
| Jul 2, 2025 | 38.13 | 38.91 | 38.12 | 38.91 | - | 2.23% | 7,400 |
| Jun 30, 2025 | 38.16 | 38.16 | 38.06 | 38.06 | - | 0.69% | 400 |
| Jun 27, 2025 | 38.09 | 38.09 | 37.76 | 37.80 | - | -0.66% | 1,400 |
| Jun 26, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | - | -0.44% | 200 |
| Jun 25, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | - | 1.95% | 1,400 |
| Jun 24, 2025 | 37.06 | 37.49 | 37.06 | 37.49 | - | 3.11% | 1,300 |
| Jun 23, 2025 | 36.03 | 36.36 | 35.83 | 36.36 | - | -0.57% | 1,000 |
| Jun 20, 2025 | 36.50 | 36.57 | 36.33 | 36.57 | - | -1.14% | 1,200 |
| Jun 19, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | - | -0.03% | 300 |
| Jun 18, 2025 | 37.18 | 37.22 | 36.98 | 37.00 | - | -0.75% | 800 |
| Jun 17, 2025 | 37.51 | 37.51 | 36.90 | 37.28 | - | -3.39% | 2,500 |
| Jun 16, 2025 | 37.94 | 38.60 | 37.94 | 38.59 | - | 3.10% | 500 |
| Jun 13, 2025 | 37.33 | 37.51 | 37.00 | 37.43 | - | -2.37% | 4,100 |
| Jun 12, 2025 | 37.89 | 38.34 | 37.88 | 38.34 | - | -0.57% | 2,100 |
| Jun 11, 2025 | 38.60 | 38.60 | 38.56 | 38.56 | - | -0.85% | 300 |
| Jun 10, 2025 | 38.65 | 39.00 | 38.65 | 38.89 | - | 1.01% | 900 |
| Jun 9, 2025 | 38.04 | 38.50 | 38.04 | 38.50 | - | 4.00% | 2,500 |
| Jun 6, 2025 | 37.02 | 37.14 | 37.02 | 37.02 | - | 2.29% | 300 |
| Jun 5, 2025 | 37.52 | 37.52 | 36.14 | 36.19 | - | -3.39% | 4,800 |
| Jun 4, 2025 | 37.53 | 37.53 | 37.41 | 37.46 | - | -0.19% | 400 |
| Jun 3, 2025 | 37.41 | 37.53 | 37.41 | 37.53 | - | 1.21% | 200 |
| Jun 2, 2025 | 36.95 | 37.10 | 36.95 | 37.08 | - | -0.05% | 600 |
| May 30, 2025 | 37.60 | 37.60 | 37.08 | 37.10 | - | -1.12% | 2,700 |
| May 29, 2025 | 38.44 | 38.44 | 37.52 | 37.52 | - | -1.60% | 9,100 |
| May 28, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | - | -2.56% | 100 |
| May 27, 2025 | 39.13 | 39.13 | 39.01 | 39.13 | - | 1.16% | 500 |
| May 26, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | - | - | - |
| May 23, 2025 | 38.67 | 38.68 | 38.67 | 38.68 | - | -2.40% | 400 |