The Bitcoin Fund (TSX:QBTC.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
99.80
+0.80 (0.81%)
Jun 30, 2025, 9:30 AM EDT

The Bitcoin Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025102.27102.27101.50102.00-0.19%500
Jul 2, 202599.81101.8199.81101.81-2.53%2,200
Jun 30, 202599.3299.8099.2799.30-0.30%1,600
Jun 27, 202599.2999.7198.7199.00--0.77%3,500
Jun 26, 2025100.31100.3199.1699.77--0.72%1,300
Jun 25, 202599.37100.4999.15100.49-2.13%2,100
Jun 24, 202597.5998.3997.5898.39-3.59%2,500
Jun 23, 202594.5695.5092.3394.98--2.14%3,800
Jun 20, 2025100.47100.4795.7597.06--0.35%3,700
Jun 19, 202597.4297.4297.1197.40--0.33%300
Jun 18, 202597.7097.7297.3997.72--0.43%400
Jun 17, 2025101.71101.7197.2398.14--4.37%2,900
Jun 16, 2025101.89103.03101.74102.62-2.74%1,700
Jun 13, 2025100.74100.7799.5899.88--2.19%1,500
Jun 12, 2025102.10102.44101.80102.12--1.31%10,200
Jun 11, 2025104.10104.10103.48103.48--1.00%300
Jun 10, 2025104.41104.73103.61104.52-0.40%1,900
Jun 9, 2025102.53104.10102.53104.10-3.54%900
Jun 6, 202598.50101.3598.50100.54-1.79%1,400
Jun 5, 2025101.80101.8098.3298.77--3.08%700
Jun 4, 2025102.48102.48101.91101.91--0.96%200
Jun 3, 2025101.13103.43101.13102.90-2.07%900
Jun 2, 2025101.15101.15100.81100.81-0.01%700
May 30, 2025102.40102.41100.80100.80--1.89%700
May 29, 2025104.00104.00102.74102.74--0.52%800
May 28, 2025105.07105.07103.27103.28--2.97%1,600
May 27, 2025106.68106.68106.44106.44-0.01%200
May 26, 2025106.68106.68106.43106.43--0.47%200
May 23, 2025106.36106.93105.61106.93--1.12%600
May 22, 2025108.51108.52107.52108.14-2.42%2,100
May 21, 2025104.22106.71103.97105.58-1.52%4,800
May 20, 2025102.11104.00102.11104.00-2.29%1,800
May 16, 2025101.35102.35101.35101.67-0.56%1,200
May 15, 2025100.29101.4599.69101.10--0.63%2,000
May 14, 2025103.15103.15101.74101.74--1.14%800
May 13, 2025102.44103.17102.13102.91-1.15%2,400
May 12, 2025103.27103.77100.93101.74-0.55%2,200
May 9, 2025102.38103.55101.18101.18-0.48%2,400
May 8, 202598.64100.9598.64100.70-4.82%1,200
May 7, 202596.4797.2296.0796.07-1.15%800
May 6, 202593.8295.0393.8294.98-0.31%1,700
May 5, 202593.6594.6993.6594.69--1.87%1,500
May 2, 202596.9997.8996.3596.49-0.26%1,900
May 1, 202595.5196.7695.5196.24-2.17%1,300
Apr 30, 202594.0894.4693.3594.20--0.54%1,100
Apr 29, 202594.5695.0094.5694.71-0.42%400
Apr 28, 202594.9994.9993.1794.31--0.98%2,100
Apr 25, 202592.5095.2492.5095.24-2.75%2,200
Apr 24, 202592.3092.6992.3092.69-0.25%400
Apr 23, 202593.7293.7291.0392.46-2.15%2,700