The Bitcoin Fund (TSX:QBTC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 85.06
+2.00 (2.41%)
Apr 17, 2025, 4:00 PM EDT
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 92.30 | 92.69 | 92.30 | 92.69 | - | 0.25% | 400 |
| Apr 23, 2025 | 93.72 | 93.72 | 91.03 | 92.46 | - | 2.15% | 2,700 |
| Apr 22, 2025 | 90.09 | 90.83 | 89.92 | 90.51 | - | 3.89% | 1,100 |
| Apr 21, 2025 | 83.50 | 88.59 | 83.50 | 87.12 | - | 2.42% | 2,900 |
| Apr 17, 2025 | 83.78 | 85.41 | 83.78 | 85.06 | - | 2.41% | 1,400 |
| Apr 16, 2025 | 83.51 | 84.06 | 83.06 | 83.06 | - | -0.12% | 500 |
| Apr 15, 2025 | 85.87 | 85.87 | 82.99 | 83.16 | - | -1.41% | 1,600 |
| Apr 14, 2025 | 84.06 | 84.99 | 83.33 | 84.35 | - | 0.84% | 1,800 |
| Apr 11, 2025 | 80.57 | 83.65 | 80.57 | 83.65 | - | 5.04% | 800 |
| Apr 10, 2025 | 80.67 | 80.90 | 78.54 | 79.64 | - | -2.59% | 1,200 |
| Apr 9, 2025 | 73.01 | 81.76 | 73.01 | 81.76 | - | 8.05% | 6,700 |
| Apr 8, 2025 | 77.72 | 77.72 | 75.67 | 75.67 | - | -3.25% | 2,000 |
| Apr 7, 2025 | 76.10 | 78.29 | 75.11 | 78.21 | - | -5.61% | 8,600 |
| Apr 4, 2025 | 81.78 | 83.26 | 81.63 | 82.86 | - | 0.77% | 3,900 |
| Apr 3, 2025 | 84.67 | 84.67 | 81.51 | 82.23 | - | -4.28% | 2,800 |
| Apr 2, 2025 | 84.84 | 86.35 | 84.84 | 85.91 | - | 2.12% | 1,700 |
| Apr 1, 2025 | 82.26 | 84.51 | 81.78 | 84.13 | - | 2.59% | 2,900 |
| Mar 31, 2025 | 82.20 | 83.06 | 81.41 | 82.01 | - | -1.48% | 3,000 |
| Mar 28, 2025 | 86.04 | 86.04 | 83.24 | 83.24 | - | -3.48% | 2,400 |
| Mar 27, 2025 | 85.63 | 86.59 | 85.25 | 86.24 | - | 0.37% | 1,800 |
| Mar 26, 2025 | 87.51 | 87.51 | 85.76 | 85.92 | - | -2.04% | 2,000 |
| Mar 25, 2025 | 87.78 | 87.78 | 87.46 | 87.71 | - | 0.34% | 300 |
| Mar 24, 2025 | 84.21 | 87.88 | 84.21 | 87.41 | - | 4.85% | 1,900 |
| Mar 21, 2025 | 83.00 | 83.79 | 83.00 | 83.37 | - | -0.71% | 2,500 |
| Mar 20, 2025 | 85.24 | 85.53 | 83.20 | 83.97 | - | -1.05% | 1,700 |
| Mar 19, 2025 | 82.89 | 85.19 | 82.89 | 84.86 | - | 3.34% | 2,300 |
| Mar 18, 2025 | 84.04 | 84.04 | 81.36 | 82.12 | - | -2.60% | 1,600 |
| Mar 17, 2025 | 83.34 | 84.31 | 81.51 | 84.31 | - | 0.86% | 1,600 |
| Mar 14, 2025 | 81.39 | 84.04 | 81.39 | 83.59 | - | 5.60% | 3,000 |
| Mar 13, 2025 | 81.73 | 81.73 | 79.16 | 79.16 | - | -3.71% | 1,300 |
| Mar 12, 2025 | 83.53 | 83.53 | 80.90 | 82.21 | - | -0.94% | 5,200 |
| Mar 11, 2025 | 79.04 | 82.99 | 78.05 | 82.99 | - | 6.68% | 9,900 |
| Mar 10, 2025 | 84.47 | 84.47 | 77.14 | 77.79 | - | -10.87% | 6,300 |
| Mar 7, 2025 | 87.98 | 90.68 | 86.89 | 87.28 | - | -1.76% | 3,700 |
| Mar 6, 2025 | 89.14 | 90.98 | 87.37 | 88.84 | - | -0.62% | 3,400 |
| Mar 5, 2025 | 88.61 | 89.53 | 86.86 | 89.39 | - | 3.78% | 8,100 |
| Mar 4, 2025 | 83.15 | 87.54 | 80.98 | 86.13 | - | 0.09% | 14,800 |
| Mar 3, 2025 | 93.65 | 93.65 | 85.93 | 86.05 | - | 2.96% | 15,200 |
| Feb 28, 2025 | 80.46 | 83.99 | 80.46 | 83.58 | - | 1.51% | 3,700 |
| Feb 27, 2025 | 84.88 | 85.10 | 82.34 | 82.34 | - | -1.41% | 4,600 |
| Feb 26, 2025 | 85.75 | 87.48 | 82.70 | 83.52 | - | -4.91% | 6,500 |
| Feb 25, 2025 | 91.21 | 91.21 | 85.33 | 87.83 | - | -6.77% | 7,000 |
| Feb 24, 2025 | 95.00 | 95.00 | 93.67 | 94.21 | - | -1.14% | 2,000 |
| Feb 21, 2025 | 98.55 | 98.77 | 95.30 | 95.30 | - | -3.09% | 2,700 |
| Feb 20, 2025 | 96.80 | 98.35 | 96.63 | 98.34 | - | 2.35% | 2,000 |
| Feb 19, 2025 | 95.67 | 96.56 | 95.67 | 96.08 | - | 1.58% | 2,900 |
| Feb 18, 2025 | 96.24 | 96.24 | 94.27 | 94.59 | - | -3.67% | 1,200 |
| Feb 14, 2025 | 97.57 | 99.22 | 96.87 | 98.19 | - | 1.37% | 3,000 |
| Feb 13, 2025 | 97.18 | 97.38 | 96.21 | 96.86 | - | -0.55% | 3,900 |
| Feb 12, 2025 | 94.16 | 97.96 | 94.16 | 97.40 | - | 1.32% | 2,200 |