Evolve Levered Bitcoin ETF (TSX:LBIT)
Canada · Delayed Price · Currency is CAD 16.65
-0.44 (-2.57%)
At close: May 13, 2026
TSX:LBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.40% | 174 |
| May 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.57% | 210 |
| May 12, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - | - |
| May 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.89% | 312 |
| May 8, 2026 | 16.58 | 16.61 | 16.58 | 16.61 | 16.61 | 0.48% | 3,125 |
| May 7, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.96% | 141 |
| May 6, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% | 1,075 |
| May 5, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.57% | 1,009 |
| May 4, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.86% | 1,274 |
| May 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.67% | 968 |
| Apr 30, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Apr 29, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Apr 28, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.77% | 415 |
| Apr 27, 2026 | 15.67 | 15.67 | 15.65 | 15.65 | 15.65 | -2.86% | 313 |
| Apr 24, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 4.95% | 1,010 |
| Apr 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Apr 22, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Apr 21, 2026 | 15.68 | 15.68 | 15.35 | 15.35 | 15.35 | -1.98% | 746 |
| Apr 20, 2026 | 15.39 | 15.74 | 15.39 | 15.66 | 15.66 | -1.69% | 11,800 |
| Apr 17, 2026 | 16.00 | 16.16 | 15.90 | 15.93 | 15.93 | 5.15% | 9,729 |
| Apr 16, 2026 | 15.44 | 15.44 | 15.15 | 15.15 | 15.15 | -1.56% | 1,358 |
| Apr 15, 2026 | 15.21 | 15.39 | 15.18 | 15.39 | 15.39 | 0.33% | 1,792 |
| Apr 14, 2026 | 15.49 | 15.62 | 15.30 | 15.34 | 15.34 | 2.06% | 1,850 |
| Apr 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Apr 10, 2026 | 14.99 | 15.03 | 14.79 | 15.03 | 15.03 | 1.49% | 5,475 |
| Apr 9, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.44% | 131 |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | 1,163 |
| Apr 7, 2026 | 14.24 | 14.24 | 13.90 | 13.90 | 13.90 | -3.00% | 1,112 |
| Apr 6, 2026 | 14.35 | 14.35 | 14.32 | 14.33 | 14.33 | 4.98% | 938 |
| Apr 2, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.78% | 3,523 |
| Apr 1, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.30% | 131 |
| Mar 31, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.29% | 212 |
| Mar 30, 2026 | 13.64 | 13.86 | 13.55 | 13.55 | 13.55 | 2.34% | 2,690 |
| Mar 27, 2026 | 13.32 | 13.43 | 13.24 | 13.24 | 13.24 | -5.50% | 4,384 |
| Mar 26, 2026 | 14.11 | 14.11 | 14.00 | 14.01 | 14.01 | -4.30% | 3,366 |
| Mar 25, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.54% | 992 |
| Mar 24, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.01% | 1,050 |
| Mar 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3.29% | 366 |
| Mar 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Mar 19, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -3.92% | 325 |
| Mar 18, 2026 | 14.72 | 14.82 | 14.47 | 14.54 | 14.54 | -7.15% | 2,728 |
| Mar 17, 2026 | 15.40 | 15.66 | 15.40 | 15.66 | 15.66 | 3.37% | 2,640 |
| Mar 16, 2026 | 15.15 | 15.23 | 14.99 | 15.15 | 15.15 | 1.00% | 2,924 |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.78% | 418 |
| Mar 12, 2026 | 14.07 | 14.21 | 14.07 | 14.18 | 14.18 | -0.07% | 3,654 |
| Mar 11, 2026 | 14.10 | 14.22 | 14.05 | 14.19 | 14.19 | -0.98% | 3,820 |
| Mar 10, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.22% | 1,219 |
| Mar 9, 2026 | 13.85 | 13.86 | 13.75 | 13.75 | 13.75 | 2.08% | 4,292 |
| Mar 6, 2026 | 13.71 | 13.71 | 13.46 | 13.47 | 13.47 | -6.98% | 3,719 |
| Mar 5, 2026 | 14.71 | 14.71 | 14.48 | 14.48 | 14.48 | -2.82% | 2,823 |