Skip to main content
Evolve Bitcoin ETF (TSX:EBIT)
Canada flag Canada · Delayed Price · Currency is CAD
44.62
+1.20 (2.76%)
Mar 3, 2025, 9:30 AM EST

TSX:EBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202547.7347.9244.6244.62-2.76%85,794
Feb 28, 202542.0143.7341.6443.42-1.09%77,200
Feb 27, 202544.2444.2442.5342.95--0.30%38,400
Feb 26, 202543.8445.1342.0043.08--3.69%96,700
Feb 25, 202545.2345.2343.7444.73--6.27%175,200
Feb 24, 202548.3248.4547.4647.72--0.69%26,200
Feb 21, 202549.8850.2247.9948.05--3.30%52,900
Feb 20, 202549.4749.8548.9149.69-1.99%24,200
Feb 19, 202548.7348.9148.3448.72-2.48%26,300
Feb 18, 202548.7848.7847.2047.54--3.14%44,000
Feb 14, 202548.7149.9448.6449.08-0.97%44,400
Feb 13, 202548.8648.8848.2848.61--1.58%22,800
Feb 12, 202548.3649.6448.2449.39-1.92%21,400
Feb 11, 202549.5149.6448.3348.46--2.36%32,400
Feb 10, 202549.9349.9649.4449.63-1.95%27,600
Feb 7, 202550.7951.0048.6748.68--1.42%49,900
Feb 6, 202550.2850.4848.8849.38--0.56%47,000
Feb 5, 202550.2550.4649.1949.66--1.35%60,700
Feb 4, 202550.9651.5750.0050.34--4.26%97,500
Feb 3, 202549.4953.0149.3352.58--0.08%99,500
Jan 31, 202554.2254.7552.5952.62--2.86%35,300
Jan 30, 202553.9654.7053.8754.17-1.10%69,800
Jan 29, 202552.6053.8552.2653.58-3.14%71,400
Jan 28, 202552.6153.1851.9551.95--0.06%55,600
Jan 27, 202551.6952.4950.7651.98--2.97%145,600
Jan 24, 202553.8454.8053.4853.57-1.19%98,800
Jan 23, 202552.5054.7352.5052.94--1.03%516,500
Jan 22, 202553.6753.9153.0053.49--1.40%38,200
Jan 21, 202554.1254.8252.7554.25-2.63%76,800
Jan 20, 202554.8555.0451.5052.86--2.11%75,500
Jan 17, 202552.9354.6052.6154.00-4.83%59,900
Jan 16, 202551.0051.6950.0251.51-1.14%44,300
Jan 15, 202550.3651.4250.3650.93-2.97%41,500
Jan 14, 202549.6849.8848.8749.46-2.93%58,600
Jan 13, 202546.6948.1745.8948.05--1.38%137,600
Jan 10, 202548.3949.2947.4548.72-3.37%108,700
Jan 9, 202547.5048.6046.8547.13--2.12%67,100
Jan 8, 202549.0449.2447.5148.15--2.51%120,600
Jan 7, 202551.5751.5749.2449.39--5.58%75,400
Jan 6, 202550.6752.5850.6452.31-3.18%71,900
Jan 3, 202549.9651.0249.7550.70-1.40%77,600
Jan 2, 202549.6650.2649.4450.00-4.43%68,900
Dec 31, 202449.2149.2147.8547.88--0.81%35,300
Dec 30, 202447.7648.6046.9848.27--0.84%81,100
Dec 27, 202449.5549.5548.2048.68--4.12%31,000
Dec 24, 202449.6350.8549.4950.77-7.06%28,500
Dec 23, 202449.1849.1947.4247.42--4.18%49,400
Dec 20, 202448.8250.1548.8249.49--0.02%81,500
Dec 19, 202452.4852.6749.0649.50--4.66%139,000
Dec 18, 202453.5953.7351.6651.92--4.86%117,900
Dec 17, 202455.0055.3254.0354.57-1.07%59,800
Dec 16, 202453.1154.8853.1153.99-4.31%86,600
Dec 13, 202451.0551.8450.7551.76-1.75%52,100
Dec 12, 202451.4752.0350.4650.87--1.01%43,100
Dec 11, 202450.1051.5050.0751.39-5.26%44,800
Dec 10, 202449.6849.7947.8048.82-0.16%61,300
Dec 9, 202450.0150.7048.7348.74--5.29%51,400
Dec 6, 202450.0751.6549.8251.46-3.42%52,700
Dec 5, 202451.5252.0149.1049.76--0.08%92,500
Dec 4, 202448.2049.9447.6849.80-3.49%62,000
Dec 3, 202447.2048.4347.0048.12-0.15%40,600
Dec 2, 202448.2549.0647.4948.05--1.54%48,600
Nov 29, 202448.9049.5848.5648.80-1.43%69,600
Nov 28, 202447.9648.1147.5048.11--0.89%31,400
Nov 27, 202447.5348.8847.4448.54-6.01%70,700
Nov 26, 202446.5347.6845.6545.79--3.52%64,500
Nov 25, 202448.6848.6847.2547.46--4.51%83,300
Nov 22, 202448.8149.9448.6649.70-1.08%62,400
Nov 21, 202448.6449.4947.6949.17-4.24%97,300
Nov 20, 202447.3747.6146.7047.17-1.97%246,000
Nov 19, 202445.8847.0545.7046.26-0.74%212,300
Nov 18, 202445.5946.5644.9845.92--0.43%297,800
Nov 15, 202444.9746.1244.3046.12-4.72%253,600
Nov 14, 202445.7846.0143.9344.04--1.98%108,300
Nov 13, 202444.9646.7544.8244.93-0.51%290,400
Nov 12, 202442.9844.9242.5744.70-2.76%179,200
Nov 11, 202440.8743.6440.8243.50-13.67%231,600
Nov 8, 202437.9738.5337.6738.27-0.68%69,700
Nov 7, 202437.2438.1537.0338.01--0.21%156,500
Nov 6, 202437.1338.2236.7738.09-10.82%133,700
Nov 5, 202434.3834.9934.0734.37-2.60%33,500
Nov 4, 202434.1134.1933.4833.50--3.21%46,100
Nov 1, 202434.9235.6534.3534.61--0.60%79,100
Oct 31, 202435.7635.7634.8034.82--2.57%33,200
Oct 30, 202435.7836.1035.6535.74--1.05%37,400
Oct 29, 202435.4136.6935.3036.12-4.48%125,100
Oct 28, 202434.3034.7534.0534.57-4.13%82,400
Oct 25, 202433.6834.1532.8533.20--1.86%54,500
Oct 24, 202433.4233.8633.4233.83-2.76%38,300
Oct 23, 202433.0033.1532.3432.92--1.56%25,900
Oct 22, 202433.2133.5233.0033.44--0.24%26,400
Oct 21, 202433.6433.6433.1633.52--1.21%48,800
Oct 18, 202433.4934.1433.4933.93-2.82%72,100
Oct 17, 202433.0733.3532.9433.00--1.05%26,000
Oct 16, 202433.4933.6833.1333.35-0.82%64,100
Oct 15, 202432.5633.5432.1233.08-6.33%140,800
Oct 11, 202430.2831.2030.2531.11-5.89%67,600
Oct 10, 202430.0030.0229.0829.38--1.94%32,900
Oct 9, 202430.3430.5929.9029.96--1.61%40,600
Oct 8, 202430.6430.8530.3030.45--1.52%26,400