The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 163.54
-4.06 (-2.42%)
Oct 7, 2025, 3:59 PM EDT
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 169.08 | 169.08 | 162.52 | 163.54 | 163.54 | -2.42% | 31,874 |
| Oct 6, 2025 | 165.14 | 168.29 | 165.04 | 167.60 | 167.60 | 2.55% | 12,508 |
| Oct 3, 2025 | 160.00 | 165.00 | 160.00 | 163.43 | 163.43 | 1.65% | 14,916 |
| Oct 2, 2025 | 159.92 | 161.41 | 158.46 | 160.78 | 160.78 | 2.65% | 10,105 |
| Oct 1, 2025 | 153.62 | 157.96 | 153.62 | 156.63 | 156.63 | 2.04% | 9,729 |
| Sep 30, 2025 | 151.48 | 153.50 | 150.70 | 153.50 | 153.50 | 1.07% | 7,900 |
| Sep 29, 2025 | 150.81 | 152.64 | 150.21 | 151.88 | 151.88 | 4.16% | 6,117 |
| Sep 26, 2025 | 145.56 | 146.84 | 145.47 | 145.82 | 145.82 | 0.18% | 2,800 |
| Sep 25, 2025 | 149.92 | 149.92 | 145.32 | 145.56 | 145.56 | -2.96% | 19,021 |
| Sep 24, 2025 | 149.28 | 150.48 | 149.28 | 150.00 | 150.00 | 0.97% | 4,414 |
| Sep 23, 2025 | 149.82 | 149.82 | 148.56 | 148.56 | 148.56 | -1.45% | 3,247 |
| Sep 22, 2025 | 149.42 | 150.74 | 148.03 | 150.74 | 150.74 | -0.70% | 4,342 |
| Sep 19, 2025 | 152.72 | 153.19 | 151.80 | 151.80 | 151.80 | -0.60% | 3,200 |
| Sep 18, 2025 | 153.79 | 154.00 | 152.72 | 152.72 | 152.72 | 1.01% | 4,906 |
| Sep 17, 2025 | 151.76 | 152.60 | 151.19 | 151.19 | 151.19 | -1.05% | 6,400 |
| Sep 16, 2025 | 152.44 | 152.82 | 151.25 | 152.79 | 152.79 | 0.49% | 4,921 |
| Sep 15, 2025 | 153.00 | 153.01 | 151.53 | 152.04 | 152.04 | -1.40% | 5,700 |
| Sep 12, 2025 | 151.50 | 155.00 | 151.50 | 154.20 | 154.20 | 1.39% | 6,234 |
| Sep 11, 2025 | 151.10 | 152.09 | 151.10 | 152.09 | 152.09 | 0.30% | 810 |
| Sep 10, 2025 | 152.00 | 153.00 | 151.61 | 151.63 | 151.63 | 1.77% | 4,900 |
| Sep 9, 2025 | 150.10 | 150.50 | 148.25 | 149.00 | 149.00 | -0.68% | 3,100 |
| Sep 8, 2025 | 148.04 | 150.89 | 148.04 | 150.02 | 150.02 | 1.64% | 5,604 |
| Sep 5, 2025 | 150.32 | 150.50 | 147.16 | 147.60 | 147.60 | 1.28% | 1,900 |
| Sep 4, 2025 | 148.06 | 148.06 | 145.74 | 145.74 | 145.74 | -2.84% | 5,311 |
| Sep 3, 2025 | 148.68 | 150.00 | 148.03 | 150.00 | 150.00 | 1.57% | 3,400 |
| Sep 2, 2025 | 145.00 | 149.35 | 145.00 | 147.68 | 147.68 | 2.69% | 6,426 |
| Aug 29, 2025 | 147.07 | 147.07 | 143.13 | 143.81 | 143.81 | -3.56% | 13,916 |
| Aug 28, 2025 | 151.08 | 151.50 | 149.12 | 149.12 | 149.12 | -0.71% | 4,806 |
| Aug 27, 2025 | 148.88 | 151.12 | 148.86 | 150.19 | 150.19 | 1.08% | 4,300 |
| Aug 26, 2025 | 148.58 | 149.78 | 147.50 | 148.59 | 148.59 | 0.05% | 9,006 |
| Aug 25, 2025 | 152.00 | 152.00 | 148.07 | 148.51 | 148.51 | -3.97% | 14,000 |
| Aug 22, 2025 | 150.00 | 155.88 | 150.00 | 154.65 | 154.65 | 3.09% | 10,231 |
| Aug 21, 2025 | 150.00 | 151.99 | 150.00 | 150.01 | 150.01 | -1.63% | 4,604 |
| Aug 20, 2025 | 150.51 | 152.50 | 148.92 | 152.50 | 152.50 | 0.81% | 10,300 |
| Aug 19, 2025 | 153.80 | 153.80 | 149.94 | 151.28 | 151.28 | -1.60% | 10,046 |
| Aug 18, 2025 | 152.80 | 153.74 | 151.30 | 153.74 | 153.74 | 0.05% | 9,300 |
| Aug 15, 2025 | 154.33 | 154.97 | 153.67 | 153.67 | 153.67 | -1.32% | 8,410 |
| Aug 14, 2025 | 155.00 | 155.73 | 153.36 | 155.73 | 155.73 | -0.61% | 25,937 |
| Aug 13, 2025 | 154.24 | 156.75 | 154.22 | 156.68 | 156.68 | 1.60% | 14,749 |
| Aug 12, 2025 | 154.06 | 154.56 | 153.34 | 154.22 | 154.22 | -0.01% | 12,100 |
| Aug 11, 2025 | 153.35 | 155.00 | 153.32 | 154.23 | 154.23 | 2.33% | 15,600 |
| Aug 8, 2025 | 152.60 | 152.60 | 150.58 | 150.72 | 150.72 | -1.12% | 4,112 |
| Aug 7, 2025 | 150.34 | 152.43 | 150.00 | 152.43 | 152.43 | 2.65% | 4,200 |
| Aug 6, 2025 | 147.89 | 148.66 | 145.40 | 148.50 | 148.50 | 0.31% | 7,932 |
| Aug 5, 2025 | 147.84 | 148.04 | 146.49 | 148.04 | 148.04 | 0.76% | 6,529 |
| Aug 1, 2025 | 150.40 | 150.40 | 146.92 | 146.92 | 146.92 | -3.02% | 12,500 |
| Jul 31, 2025 | 153.80 | 153.80 | 151.50 | 151.50 | 151.50 | -0.13% | 8,800 |
| Jul 30, 2025 | 149.99 | 152.62 | 149.97 | 151.69 | 151.69 | 0.82% | 7,800 |
| Jul 29, 2025 | 152.10 | 152.10 | 150.43 | 150.46 | 150.46 | -0.40% | 2,102 |
| Jul 28, 2025 | 151.68 | 152.97 | 150.83 | 151.07 | 151.07 | 0.58% | 5,100 |