The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 148.51
-6.14 (-3.97%)
Aug 25, 2025, 3:59 PM EDT
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 152.00 | 152.00 | 148.07 | 150.00 | 150.00 | -3.01% | 9,220 |
| 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 |
| Jul 25, 2025 | 148.62 | 150.58 | 148.62 | 150.20 | 150.20 | -1.15% | 7,500 |
| Jul 24, 2025 | 152.48 | 153.00 | 150.29 | 151.94 | 151.94 | 0.48% | 6,800 |
| Jul 23, 2025 | 151.35 | 151.36 | 150.00 | 151.21 | 151.21 | -0.23% | 4,500 |
| Jul 22, 2025 | 151.52 | 153.00 | 151.52 | 151.56 | 151.56 | 0.47% | 5,400 |
| Jul 21, 2025 | 151.86 | 153.19 | 150.85 | 150.85 | 150.85 | -0.61% | 15,613 |
| Jul 18, 2025 | 153.70 | 153.72 | 151.00 | 151.77 | 151.77 | -0.78% | 9,500 |
| Jul 17, 2025 | 151.85 | 153.95 | 151.74 | 152.96 | 152.96 | 0.44% | 7,100 |
| Jul 16, 2025 | 151.12 | 153.98 | 151.12 | 152.29 | 152.29 | 1.70% | 10,800 |
| Jul 15, 2025 | 151.76 | 151.76 | 148.85 | 149.75 | 149.75 | -1.65% | 11,117 |
| Jul 14, 2025 | 152.38 | 154.00 | 151.77 | 152.26 | 152.26 | 2.83% | 16,102 |
| Jul 11, 2025 | 148.77 | 149.47 | 146.84 | 148.07 | 148.07 | 3.26% | 18,225 |
| Jul 10, 2025 | 141.60 | 144.57 | 140.03 | 143.39 | 143.39 | 1.41% | 11,100 |
| Jul 9, 2025 | 139.19 | 141.39 | 138.03 | 141.39 | 141.39 | 3.96% | 3,611 |
| Jul 8, 2025 | 137.55 | 138.44 | 136.00 | 136.00 | 136.00 | -0.45% | 1,400 |
| Jul 7, 2025 | 136.51 | 137.72 | 136.50 | 136.61 | 136.61 | 0.45% | 4,931 |
| Jul 4, 2025 | 138.55 | 138.55 | 136.00 | 136.00 | 136.00 | -2.28% | 2,513 |
| Jul 3, 2025 | 138.07 | 139.60 | 137.75 | 139.17 | 139.17 | 0.96% | 3,903 |
| Jul 2, 2025 | 136.00 | 138.80 | 135.96 | 137.84 | 137.84 | 1.73% | 7,500 |
| Jun 30, 2025 | 137.00 | 137.00 | 135.04 | 135.50 | 135.50 | 0.25% | 5,923 |
| Jun 27, 2025 | 135.27 | 136.37 | 134.55 | 135.16 | 135.16 | -0.48% | 8,000 |
| Jun 26, 2025 | 137.02 | 137.02 | 134.92 | 135.81 | 135.81 | -0.93% | 1,636 |
| Jun 25, 2025 | 136.56 | 138.02 | 136.22 | 137.08 | 137.08 | 1.94% | 8,410 |
| Jun 24, 2025 | 134.50 | 135.00 | 133.03 | 134.47 | 134.47 | 2.71% | 5,400 |
| Jun 23, 2025 | 129.78 | 131.66 | 126.97 | 130.92 | 130.92 | -1.87% | 12,644 |
| Jun 20, 2025 | 135.68 | 136.36 | 131.84 | 133.41 | 133.41 | -0.25% | 3,629 |
| Jun 19, 2025 | 134.02 | 134.02 | 133.03 | 133.75 | 133.75 | -0.09% | 1,600 |
| Jun 18, 2025 | 133.27 | 135.01 | 131.48 | 133.87 | 133.87 | -0.10% | 7,100 |
| Jun 17, 2025 | 135.93 | 137.00 | 132.25 | 134.00 | 134.00 | -3.33% | 10,000 |
| Jun 16, 2025 | 137.74 | 139.37 | 137.69 | 138.61 | 138.61 | 2.25% | 5,400 |
| Jun 13, 2025 | 136.42 | 137.38 | 135.10 | 135.56 | 135.56 | -2.12% | 5,324 |