Evolve Bitcoin ETF (TSX:EBIT)
Canada · Delayed Price · Currency is CAD 54.60
+0.95 (1.77%)
Sep 5, 2025, 3:59 PM EDT
TSX:EBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.05 | 55.14 | 53.85 | 54.60 | - | 1.77% | 36,100 |
| Sep 4, 2025 | 54.08 | 54.08 | 53.45 | 53.65 | - | -1.92% | 20,000 |
| Sep 3, 2025 | 54.39 | 54.83 | 54.17 | 54.70 | - | 1.33% | 22,800 |
| Sep 2, 2025 | 52.50 | 54.41 | 52.50 | 53.98 | - | 2.90% | 102,000 |
| Aug 29, 2025 | 53.77 | 53.77 | 52.39 | 52.46 | - | -3.50% | 72,600 |
| Aug 28, 2025 | 55.01 | 55.10 | 54.36 | 54.36 | - | -0.40% | 39,100 |
| Aug 27, 2025 | 54.44 | 55.09 | 54.34 | 54.58 | - | 0.44% | 19,500 |
| Aug 26, 2025 | 53.72 | 54.34 | 53.50 | 54.34 | - | 0.20% | 30,100 |
| Aug 25, 2025 | 54.59 | 55.17 | 54.01 | 54.23 | - | -4.91% | 74,300 |
| Aug 22, 2025 | 55.18 | 57.37 | 55.08 | 57.03 | - | 3.43% | 48,400 |
| Aug 21, 2025 | 55.67 | 55.92 | 55.05 | 55.14 | - | -1.55% | 39,700 |
| Aug 20, 2025 | 55.51 | 56.06 | 55.02 | 56.01 | - | 1.14% | 22,200 |
| Aug 19, 2025 | 56.60 | 56.69 | 55.22 | 55.38 | - | -2.40% | 55,400 |
| Aug 18, 2025 | 56.39 | 57.01 | 56.05 | 56.74 | - | -0.67% | 26,200 |
| Aug 15, 2025 | 57.84 | 57.85 | 57.07 | 57.12 | - | -0.90% | 31,200 |
| Aug 14, 2025 | 57.78 | 58.24 | 57.28 | 57.64 | - | -3.52% | 106,600 |
| 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 |