The Bitcoin Fund (TSX:QBTC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 68.92
+1.12 (1.65%)
Mar 13, 2026, 3:08 PM EST
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 69.63 | 70.56 | 68.57 | 68.92 | - | 1.65% | 800 |
| Mar 12, 2026 | 67.71 | 67.86 | 67.07 | 67.80 | 67.80 | -0.37% | 2,694 |
| Mar 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.34% | 101 |
| Mar 10, 2026 | 67.21 | 68.96 | 67.21 | 67.82 | 67.82 | 2.76% | 1,204 |
| Mar 9, 2026 | 66.79 | 67.98 | 66.00 | 66.00 | 66.00 | -0.42% | 1,832 |
| Mar 6, 2026 | 68.78 | 68.78 | 66.28 | 66.28 | 66.28 | -4.12% | 1,163 |
| Mar 5, 2026 | 70.91 | 70.91 | 69.12 | 69.13 | 69.13 | -2.91% | 600 |
| Mar 4, 2026 | 67.79 | 71.49 | 67.79 | 71.20 | 71.20 | 8.09% | 1,750 |
| Mar 3, 2026 | 66.58 | 66.58 | 64.90 | 65.87 | 65.87 | -1.67% | 807 |
| Mar 2, 2026 | 64.03 | 68.17 | 64.03 | 66.99 | 66.99 | 5.18% | 1,936 |
| Feb 27, 2026 | 65.39 | 65.39 | 63.69 | 63.69 | 63.69 | -3.12% | 903 |
| Feb 26, 2026 | 65.75 | 66.09 | 65.74 | 65.74 | 65.74 | -2.04% | 401 |
| Feb 25, 2026 | 64.76 | 67.11 | 64.76 | 67.11 | 67.11 | 6.07% | 729 |
| Feb 24, 2026 | 62.40 | 63.27 | 62.40 | 63.27 | 63.27 | -0.58% | 456 |
| Feb 23, 2026 | 65.20 | 65.20 | 62.95 | 63.64 | 63.64 | -2.91% | 2,731 |
| Feb 20, 2026 | 63.74 | 65.88 | 63.74 | 65.55 | 65.55 | 1.50% | 1,772 |
| Feb 19, 2026 | 64.08 | 64.58 | 64.07 | 64.58 | 64.58 | 0.25% | 320 |
| Feb 18, 2026 | 66.85 | 66.85 | 63.97 | 64.42 | 64.42 | -4.87% | 2,819 |
| Feb 17, 2026 | 66.72 | 67.72 | 64.59 | 67.72 | 67.72 | 0.30% | 4,706 |
| Feb 13, 2026 | 64.46 | 67.52 | 64.46 | 67.52 | 67.52 | 5.25% | 1,315 |
| Feb 12, 2026 | 65.00 | 65.95 | 64.15 | 64.15 | 64.15 | -1.81% | 1,077 |
| Feb 11, 2026 | 66.91 | 66.91 | 64.51 | 65.33 | 65.33 | -2.87% | 1,902 |
| Feb 10, 2026 | 67.95 | 67.95 | 66.90 | 67.26 | 67.26 | -1.52% | 1,194 |
| Feb 9, 2026 | 67.20 | 69.07 | 66.57 | 68.30 | 68.30 | 0.56% | 2,540 |
| Feb 6, 2026 | 65.24 | 69.39 | 65.24 | 67.92 | 67.92 | 12.71% | 4,838 |
| Feb 5, 2026 | 64.50 | 67.06 | 60.05 | 60.26 | 60.26 | -14.67% | 18,087 |
| Feb 4, 2026 | 72.76 | 72.76 | 69.45 | 70.62 | 70.62 | -3.34% | 6,013 |
| Feb 3, 2026 | 74.53 | 75.43 | 70.46 | 73.06 | 73.06 | -2.27% | 5,791 |
| Feb 2, 2026 | 74.01 | 76.00 | 74.01 | 74.76 | 74.76 | -6.36% | 2,914 |
| Jan 30, 2026 | 79.90 | 80.47 | 78.32 | 79.84 | 79.84 | -0.45% | 2,571 |
| Jan 29, 2026 | 84.73 | 84.73 | 79.76 | 80.20 | 80.20 | -6.47% | 4,504 |
| Jan 28, 2026 | 85.34 | 86.34 | 85.34 | 85.75 | 85.75 | 0.48% | 1,102 |
| Jan 27, 2026 | 84.27 | 85.34 | 84.16 | 85.34 | 85.34 | 1.64% | 2,710 |
| Jan 26, 2026 | 85.49 | 85.49 | 83.90 | 83.96 | 83.96 | -3.17% | 1,837 |
| Jan 23, 2026 | 85.61 | 87.85 | 85.10 | 86.71 | 86.71 | 0.93% | 4,065 |
| Jan 22, 2026 | 85.55 | 85.91 | 84.78 | 85.91 | 85.91 | 0.14% | 1,328 |
| Jan 21, 2026 | 84.55 | 86.78 | 84.09 | 85.79 | 85.79 | -0.29% | 3,512 |
| Jan 20, 2026 | 87.17 | 87.17 | 86.04 | 86.04 | 86.04 | -3.56% | 1,401 |
| Jan 19, 2026 | 89.31 | 89.31 | 89.22 | 89.22 | 89.22 | -1.82% | 213 |
| Jan 16, 2026 | 90.50 | 90.87 | 90.49 | 90.87 | 90.87 | -0.10% | 1,502 |
| Jan 15, 2026 | 92.48 | 92.48 | 90.80 | 90.96 | 90.96 | -1.96% | 1,980 |
| Jan 14, 2026 | 91.24 | 92.97 | 91.24 | 92.78 | 92.78 | 3.66% | 2,253 |
| Jan 13, 2026 | 87.51 | 89.88 | 87.31 | 89.50 | 89.50 | 2.64% | 4,135 |
| Jan 12, 2026 | 86.12 | 87.50 | 86.12 | 87.20 | 87.20 | 1.68% | 2,366 |
| Jan 9, 2026 | 85.76 | 86.80 | 85.68 | 85.76 | 85.76 | -0.50% | 958 |
| Jan 8, 2026 | 86.38 | 86.86 | 85.76 | 86.19 | 86.19 | -0.90% | 1,007 |
| Jan 7, 2026 | 88.00 | 88.04 | 86.48 | 86.97 | 86.97 | -1.60% | 2,103 |
| Jan 6, 2026 | 89.77 | 89.77 | 87.76 | 88.38 | 88.38 | -1.41% | 1,373 |
| Jan 5, 2026 | 87.98 | 90.05 | 87.98 | 89.64 | 89.64 | 3.98% | 3,955 |
| Jan 2, 2026 | 83.69 | 86.68 | 83.69 | 86.21 | 86.21 | 3.39% | 3,522 |