Evolve Bitcoin ETF (TSX:EBIT)
Canada · Delayed Price · Currency is CAD 59.74
+1.49 (2.56%)
Aug 13, 2025, 4:00 PM EDT
TSX:EBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.72 | 59.79 | 58.45 | 59.74 | - | 2.56% | 111,500 |
| Aug 12, 2025 | 58.06 | 58.42 | 57.82 | 58.25 | - | 0.73% | 26,000 |
| Aug 11, 2025 | 58.02 | 58.84 | 57.83 | 57.83 | - | 2.08% | 64,900 |
| Aug 8, 2025 | 56.77 | 57.07 | 56.39 | 56.65 | - | -0.87% | 37,700 |
| Aug 7, 2025 | 56.56 | 57.18 | 56.34 | 57.15 | - | 2.09% | 35,400 |
| Aug 6, 2025 | 55.32 | 56.20 | 55.24 | 55.98 | - | 1.12% | 22,400 |
| Aug 5, 2025 | 55.62 | 55.85 | 54.91 | 55.36 | - | 0.20% | 28,000 |
| Aug 1, 2025 | 56.34 | 56.39 | 55.15 | 55.25 | - | -3.38% | 75,900 |
| Jul 31, 2025 | 57.77 | 58.13 | 57.17 | 57.18 | - | -0.16% | 22,500 |
| Jul 30, 2025 | 57.46 | 58.01 | 56.61 | 57.27 | - | 0.10% | 34,800 |
| Jul 29, 2025 | 57.93 | 57.98 | 56.96 | 57.21 | - | -0.24% | 34,400 |
| Jul 28, 2025 | 57.56 | 57.75 | 57.02 | 57.35 | - | 1.34% | 43,700 |
| Jul 25, 2025 | 56.30 | 56.77 | 55.81 | 56.59 | - | -1.39% | 34,200 |
| Jul 24, 2025 | 57.23 | 57.63 | 56.77 | 57.39 | - | 0.83% | 21,600 |
| Jul 23, 2025 | 56.92 | 57.17 | 56.55 | 56.92 | - | -0.87% | 36,000 |
| Jul 22, 2025 | 57.69 | 57.92 | 56.91 | 57.42 | - | 1.50% | 24,300 |
| Jul 21, 2025 | 57.36 | 57.85 | 56.51 | 56.57 | - | -0.89% | 41,400 |
| Jul 18, 2025 | 57.61 | 57.92 | 56.99 | 57.08 | - | -1.31% | 60,200 |
| Jul 17, 2025 | 57.49 | 58.40 | 57.26 | 57.84 | - | 0.05% | 22,700 |
| Jul 16, 2025 | 57.78 | 58.25 | 57.43 | 57.81 | - | 2.23% | 49,700 |
| Jul 15, 2025 | 57.01 | 57.54 | 56.29 | 56.55 | - | -2.77% | 74,200 |
| Jul 14, 2025 | 59.04 | 59.19 | 57.81 | 58.16 | - | 1.61% | 56,000 |
| Jul 11, 2025 | 56.94 | 57.32 | 56.52 | 57.24 | - | 4.48% | 54,600 |
| Jul 10, 2025 | 53.91 | 55.06 | 53.63 | 54.79 | - | 1.15% | 69,500 |
| Jul 9, 2025 | 53.08 | 54.32 | 52.66 | 54.16 | - | 2.69% | 53,400 |
| Jul 8, 2025 | 52.78 | 52.87 | 52.40 | 52.74 | - | 0.90% | 17,400 |
| Jul 7, 2025 | 52.41 | 52.50 | 52.06 | 52.27 | - | 0.64% | 8,900 |
| Jul 4, 2025 | 52.34 | 52.34 | 51.79 | 51.94 | - | -1.70% | 9,200 |
| Jul 3, 2025 | 52.61 | 53.23 | 52.47 | 52.84 | - | 0.04% | 76,400 |
| Jul 2, 2025 | 51.94 | 52.92 | 51.94 | 52.82 | - | 1.60% | 51,700 |
| Jun 30, 2025 | 52.19 | 52.24 | 51.62 | 51.99 | - | 0.25% | 14,900 |
| Jun 27, 2025 | 51.58 | 52.14 | 51.45 | 51.86 | - | -0.15% | 24,600 |
| Jun 26, 2025 | 51.82 | 52.06 | 51.53 | 51.94 | - | -0.78% | 50,300 |
| Jun 25, 2025 | 52.51 | 52.69 | 52.04 | 52.35 | - | 1.93% | 102,200 |
| Jun 24, 2025 | 51.02 | 51.61 | 50.96 | 51.36 | - | 2.31% | 35,700 |
| Jun 23, 2025 | 49.41 | 50.34 | 48.71 | 50.20 | - | -0.26% | 55,700 |
| Jun 20, 2025 | 51.54 | 51.54 | 49.85 | 50.33 | - | -0.55% | 45,800 |
| Jun 19, 2025 | 50.91 | 50.92 | 50.54 | 50.61 | - | 0.40% | 26,900 |
| Jun 18, 2025 | 50.24 | 51.07 | 50.22 | 50.41 | - | -0.49% | 83,000 |
| Jun 17, 2025 | 50.83 | 50.92 | 49.90 | 50.66 | - | -3.06% | 81,400 |
| Jun 16, 2025 | 51.20 | 52.41 | 51.16 | 52.26 | - | 3.30% | 27,000 |
| Jun 13, 2025 | 50.65 | 50.99 | 50.20 | 50.59 | - | -1.84% | 31,300 |
| Jun 12, 2025 | 51.57 | 52.30 | 51.48 | 51.54 | - | -2.18% | 65,300 |
| Jun 11, 2025 | 53.26 | 53.50 | 52.55 | 52.69 | - | -0.83% | 35,900 |
| Jun 10, 2025 | 53.26 | 53.58 | 52.56 | 53.13 | - | 0.80% | 31,500 |
| Jun 9, 2025 | 52.17 | 52.80 | 51.99 | 52.71 | - | 4.09% | 42,400 |
| Jun 6, 2025 | 50.50 | 51.14 | 50.49 | 50.64 | - | 2.63% | 38,500 |
| Jun 5, 2025 | 51.16 | 51.16 | 49.33 | 49.34 | - | -3.18% | 75,100 |
| Jun 4, 2025 | 51.00 | 51.23 | 50.58 | 50.96 | - | -1.51% | 18,500 |
| Jun 3, 2025 | 51.32 | 52.00 | 51.13 | 51.74 | - | 1.89% | 21,700 |