The Bitcoin Fund (TSX:QBTC)
Canada flag Canada · Delayed Price · Currency is CAD
135.16
-0.65 (-0.48%)
Jun 27, 2025, 3:59 PM EDT

The Bitcoin Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025135.27136.37134.55135.16135.16-0.48%8,000
Jun 26, 2025137.02137.02134.92135.81135.81-0.93%1,636
Jun 25, 2025136.56138.02136.22137.08137.081.94%8,410
Jun 24, 2025134.50135.00133.03134.47134.472.71%5,400
Jun 23, 2025129.78131.66126.97130.92130.92-1.87%12,644
Jun 20, 2025135.68136.36131.84133.41133.41-0.25%3,629
Jun 19, 2025134.02134.02133.03133.75133.75-0.09%1,600
Jun 18, 2025133.27135.01131.48133.87133.87-0.10%7,100
Jun 17, 2025135.93137.00132.25134.00134.00-3.33%10,000
Jun 16, 2025137.74139.37137.69138.61138.612.25%5,400
Jun 13, 2025136.42137.38135.10135.56135.56-2.12%5,324
Jun 12, 2025139.71139.71138.12138.50138.50-2.45%12,721
Jun 11, 2025143.50143.50141.80141.98141.98-0.31%2,014
Jun 10, 2025143.11143.79141.38142.42142.42-0.20%4,513
Jun 9, 2025141.00142.71141.00142.71142.713.93%8,800
Jun 6, 2025138.65139.78137.00137.32137.320.65%5,421
Jun 5, 2025139.02139.03134.44136.43136.43-1.93%3,834
Jun 4, 2025139.00139.98139.00139.11139.11-1.52%2,400
Jun 3, 2025138.04142.00138.04141.26141.262.33%4,700
Jun 2, 2025138.38139.68137.96138.04138.04-0.25%1,024
May 30, 2025143.44143.44138.25138.38138.38-2.40%10,635
May 29, 2025144.04144.04141.55141.79141.79-1.26%5,500
May 28, 2025145.00147.14143.00143.60143.60-2.13%6,049
May 27, 2025148.69148.69146.00146.73146.730.33%3,608
May 26, 2025146.83147.01146.00146.25146.25-0.34%5,631
May 23, 2025149.00149.00145.00146.75146.75-1.84%11,219
May 22, 2025150.51151.03148.91149.50149.502.08%17,800
May 21, 2025144.68147.74143.00146.45146.450.44%17,000
May 20, 2025144.94146.25140.87145.81145.812.68%22,902
May 16, 2025142.94143.80141.74142.00142.001.35%6,246
May 15, 2025139.50142.78138.98140.11140.11-0.63%10,100
May 14, 2025143.45143.68141.00141.00141.00-1.60%4,919
May 13, 2025144.01144.60142.79143.29143.290.59%10,846
May 12, 2025144.06146.00141.18142.45142.45-0.08%32,801
May 9, 2025142.38144.50142.38142.56142.561.63%15,300
May 8, 2025137.89141.00137.02140.28140.285.62%25,505
May 7, 2025133.06134.25132.00132.82132.821.39%7,826
May 6, 2025130.94131.00129.75131.00131.00-2,500
May 5, 2025130.49131.10129.11131.00131.00-1.83%6,039
May 2, 2025133.54135.25132.81133.44133.440.32%9,333
May 1, 2025132.98134.32131.65133.01133.012.32%8,300
Apr 30, 2025131.33131.41129.00130.00130.00-1.16%13,046
Apr 29, 2025131.75131.75130.49131.52131.520.58%4,500
Apr 28, 2025132.45132.45128.81130.76130.76-0.68%17,200
Apr 25, 2025128.92132.28128.84131.66131.662.36%19,316
Apr 24, 2025128.75129.00128.00128.62128.62-0.29%5,700
Apr 23, 2025127.34129.49125.93129.00129.003.13%13,100
Apr 22, 2025124.19125.82124.00125.08125.084.08%27,100
Apr 21, 2025116.73122.35116.73120.18120.182.90%13,000
Apr 17, 2025116.36118.19116.25116.79116.790.81%3,938