Evolve Bitcoin ETF (TSX:EBIT.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 34.23
+0.70 (2.09%)
May 7, 2025, 4:00 PM EDT
TSX:EBIT.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.67 | 36.79 | 36.48 | 36.67 | - | 1.86% | 800 |
| May 8, 2025 | 35.33 | 36.00 | 35.33 | 36.00 | - | 5.17% | 5,400 |
| May 7, 2025 | 34.55 | 34.60 | 34.14 | 34.23 | - | 2.09% | 2,300 |
| May 6, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | - | - | - |
| May 5, 2025 | 33.38 | 33.62 | 33.38 | 33.53 | - | -3.32% | 600 |
| May 2, 2025 | 34.68 | 34.68 | 34.56 | 34.68 | - | 0.99% | 1,200 |
| May 1, 2025 | 34.36 | 34.36 | 34.12 | 34.34 | - | 2.60% | 2,900 |
| Apr 30, 2025 | 33.52 | 33.52 | 33.40 | 33.47 | - | -1.38% | 1,200 |
| Apr 29, 2025 | 33.75 | 33.94 | 33.74 | 33.94 | - | 1.50% | 1,300 |
| Apr 28, 2025 | 33.68 | 33.68 | 33.44 | 33.44 | - | -1.24% | 300 |
| Apr 25, 2025 | 33.62 | 33.86 | 33.62 | 33.86 | - | 2.17% | 300 |
| Apr 24, 2025 | 33.00 | 33.26 | 33.00 | 33.14 | - | -0.36% | 800 |
| Apr 23, 2025 | 33.34 | 33.58 | 32.81 | 33.26 | - | 2.06% | 4,000 |
| Apr 22, 2025 | 31.98 | 32.59 | 31.97 | 32.59 | - | 4.93% | 6,000 |
| Apr 21, 2025 | 30.99 | 31.47 | 30.99 | 31.06 | - | 2.71% | 1,400 |
| Apr 17, 2025 | 30.09 | 30.37 | 29.89 | 30.24 | - | 0.70% | 2,500 |
| Apr 16, 2025 | 29.80 | 30.37 | 29.70 | 30.03 | - | 0.23% | 5,000 |
| Apr 15, 2025 | 30.33 | 30.33 | 29.90 | 29.96 | - | -0.89% | 3,900 |
| Apr 14, 2025 | 29.99 | 30.50 | 29.90 | 30.23 | - | 1.31% | 4,100 |
| Apr 11, 2025 | 29.44 | 29.86 | 29.20 | 29.84 | - | 5.29% | 2,000 |
| Apr 10, 2025 | 29.09 | 29.09 | 28.01 | 28.34 | - | -3.24% | 3,900 |
| Apr 9, 2025 | 27.87 | 29.31 | 27.63 | 29.29 | - | 7.29% | 11,100 |
| Apr 8, 2025 | 28.43 | 28.43 | 27.21 | 27.30 | - | -2.01% | 5,800 |
| Apr 7, 2025 | 27.33 | 28.49 | 27.33 | 27.86 | - | -7.10% | 14,000 |
| Apr 4, 2025 | 29.26 | 29.99 | 29.26 | 29.99 | - | 2.71% | 3,500 |
| Apr 3, 2025 | 29.32 | 29.32 | 29.20 | 29.20 | - | -5.78% | 200 |
| Apr 2, 2025 | 31.04 | 31.08 | 30.87 | 30.99 | - | 2.51% | 3,900 |
| Apr 1, 2025 | 29.68 | 30.23 | 29.46 | 30.23 | - | 2.86% | 400 |
| Mar 31, 2025 | 29.09 | 29.39 | 29.09 | 29.39 | - | -1.28% | 500 |
| Mar 28, 2025 | 29.92 | 30.04 | 29.77 | 29.77 | - | -3.44% | 800 |
| Mar 27, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | - | 0.13% | - |
| Mar 26, 2025 | 31.06 | 31.06 | 30.65 | 30.79 | - | -1.97% | 1,000 |
| Mar 25, 2025 | 31.31 | 31.43 | 31.07 | 31.41 | - | -0.06% | 2,700 |
| Mar 24, 2025 | 31.06 | 31.54 | 31.06 | 31.43 | - | 5.08% | 700 |
| Mar 21, 2025 | 29.93 | 30.04 | 29.73 | 29.91 | - | -0.33% | 1,700 |
| Mar 20, 2025 | 30.23 | 30.23 | 29.83 | 30.01 | - | -1.25% | 2,800 |
| Mar 19, 2025 | 29.81 | 30.42 | 29.81 | 30.39 | - | 3.68% | 7,500 |
| Mar 18, 2025 | 29.24 | 29.31 | 29.00 | 29.31 | - | -2.50% | 900 |
| Mar 17, 2025 | 29.64 | 30.18 | 29.52 | 30.06 | - | -0.27% | 10,100 |
| Mar 14, 2025 | 29.71 | 30.29 | 29.58 | 30.14 | - | 5.53% | 14,600 |
| Mar 13, 2025 | 29.54 | 29.54 | 28.56 | 28.56 | - | -3.35% | 2,600 |
| Mar 12, 2025 | 29.64 | 29.65 | 29.10 | 29.55 | - | 0.48% | 1,900 |
| Mar 11, 2025 | 28.76 | 29.41 | 28.34 | 29.41 | - | 5.22% | 2,900 |
| Mar 10, 2025 | 29.42 | 29.42 | 27.95 | 27.95 | - | -9.81% | 1,400 |
| Mar 7, 2025 | 31.78 | 32.35 | 30.99 | 30.99 | - | -2.67% | 6,700 |
| Mar 6, 2025 | 32.20 | 32.20 | 31.66 | 31.84 | - | -1.30% | 1,000 |
| Mar 5, 2025 | 31.96 | 32.26 | 31.46 | 32.26 | - | 4.00% | 6,900 |
| Mar 4, 2025 | 29.50 | 31.41 | 29.13 | 31.02 | - | 2.01% | 3,200 |
| Mar 3, 2025 | 29.50 | 32.37 | 29.50 | 30.41 | - | 1.54% | 4,000 |
| Feb 28, 2025 | 29.68 | 30.21 | 29.68 | 29.95 | - | 0.77% | 700 |