The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 119.27
-0.53 (-0.44%)
Jan 8, 2026, 3:59 PM EST
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 118.61 | 120.02 | 118.61 | 119.27 | 119.27 | -0.44% | 733 |
| Jan 7, 2026 | 120.43 | 120.50 | 119.47 | 119.80 | 119.80 | -1.60% | 1,783 |
| Jan 6, 2026 | 123.44 | 123.44 | 121.13 | 121.75 | 121.75 | -1.31% | 2,115 |
| Jan 5, 2026 | 120.58 | 123.60 | 120.58 | 123.37 | 123.37 | 3.99% | 6,438 |
| Jan 2, 2026 | 115.71 | 119.29 | 115.71 | 118.64 | 118.64 | 4.04% | 3,495 |
| Dec 31, 2025 | 115.75 | 115.75 | 114.03 | 114.03 | 114.03 | -1.36% | 1,857 |
| Dec 30, 2025 | 115.50 | 116.31 | 115.00 | 115.60 | 115.60 | 1.18% | 1,585 |
| Dec 29, 2025 | 114.08 | 114.48 | 114.08 | 114.25 | 114.25 | 0.02% | 734 |
| Dec 24, 2025 | 114.91 | 114.91 | 114.18 | 114.23 | 114.23 | -0.89% | 785 |
| Dec 23, 2025 | 115.58 | 116.15 | 114.94 | 115.25 | 115.25 | -0.86% | 1,519 |
| Dec 22, 2025 | 118.27 | 118.86 | 116.25 | 116.25 | 116.25 | -0.05% | 1,688 |
| Dec 19, 2025 | 116.06 | 118.00 | 115.50 | 116.31 | 116.31 | 1.99% | 3,496 |
| Dec 18, 2025 | 116.94 | 117.73 | 113.50 | 114.04 | 114.04 | 0.04% | 5,222 |
| Dec 17, 2025 | 115.62 | 119.00 | 114.00 | 114.00 | 114.00 | -1.80% | 4,432 |
| Dec 16, 2025 | 114.97 | 116.52 | 114.62 | 116.09 | 116.09 | 0.91% | 5,185 |
| Dec 15, 2025 | 119.50 | 119.50 | 114.05 | 115.04 | 115.04 | -4.53% | 6,049 |
| Dec 12, 2025 | 122.07 | 122.79 | 119.64 | 120.50 | 120.50 | -1.83% | 5,196 |
| Dec 11, 2025 | 120.24 | 122.75 | 118.67 | 122.75 | 122.75 | -1.28% | 4,375 |
| Dec 10, 2025 | 123.10 | 124.79 | 122.69 | 124.34 | 124.34 | -0.23% | 2,775 |
| Dec 9, 2025 | 120.94 | 126.44 | 120.94 | 124.63 | 124.63 | 3.12% | 3,758 |
| Dec 8, 2025 | 121.25 | 122.68 | 120.50 | 120.86 | 120.86 | 0.53% | 2,765 |
| Dec 5, 2025 | 121.05 | 123.00 | 119.55 | 120.22 | 120.22 | -3.52% | 3,563 |
| Dec 4, 2025 | 124.99 | 125.28 | 123.39 | 124.61 | 124.61 | -0.70% | 3,215 |
| Dec 3, 2025 | 124.88 | 125.73 | 123.91 | 125.49 | 125.49 | 1.79% | 2,005 |
| Dec 2, 2025 | 118.50 | 125.00 | 118.50 | 123.28 | 123.28 | 7.00% | 7,767 |
| Dec 1, 2025 | 117.47 | 117.62 | 114.28 | 115.21 | 115.21 | -7.29% | 10,146 |
| Nov 28, 2025 | 123.58 | 126.30 | 123.00 | 124.27 | 124.27 | -0.58% | 5,469 |
| Nov 27, 2025 | 122.62 | 124.99 | 122.62 | 124.99 | 124.99 | 1.76% | 1,150 |
| Nov 26, 2025 | 119.15 | 123.15 | 118.52 | 122.83 | 122.83 | 3.22% | 2,535 |
| Nov 25, 2025 | 119.29 | 119.99 | 116.48 | 119.00 | 119.00 | -2.07% | 5,122 |
| Nov 24, 2025 | 116.75 | 121.51 | 116.60 | 121.51 | 121.51 | 6.96% | 6,793 |
| Nov 21, 2025 | 111.54 | 115.00 | 111.31 | 113.60 | 113.60 | -1.90% | 10,197 |
| Nov 20, 2025 | 121.70 | 121.99 | 115.65 | 115.80 | 115.80 | -3.86% | 8,834 |
| Nov 19, 2025 | 123.94 | 123.94 | 118.61 | 120.45 | 120.45 | -3.00% | 10,346 |
| Nov 18, 2025 | 120.20 | 125.53 | 120.20 | 124.17 | 124.17 | 1.65% | 10,162 |
| Nov 17, 2025 | 126.35 | 127.04 | 122.08 | 122.15 | 122.15 | -3.88% | 8,334 |
| Nov 14, 2025 | 129.00 | 129.62 | 125.99 | 127.08 | 127.08 | -3.34% | 13,993 |
| Nov 13, 2025 | 135.44 | 137.00 | 130.52 | 131.47 | 131.47 | -2.30% | 9,553 |
| Nov 12, 2025 | 139.58 | 139.58 | 134.53 | 134.56 | 134.56 | -2.31% | 7,915 |
| Nov 11, 2025 | 139.52 | 140.24 | 135.61 | 137.74 | 137.74 | -2.15% | 4,915 |
| Nov 10, 2025 | 141.26 | 141.30 | 139.90 | 140.76 | 140.76 | 1.70% | 2,120 |
| Nov 7, 2025 | 135.31 | 139.00 | 135.31 | 138.41 | 138.41 | 1.82% | 3,842 |
| Nov 6, 2025 | 137.57 | 138.87 | 135.60 | 135.93 | 135.93 | -2.58% | 6,366 |
| Nov 5, 2025 | 135.79 | 141.58 | 135.70 | 139.53 | 139.53 | 3.63% | 9,363 |
| Nov 4, 2025 | 141.87 | 141.87 | 133.14 | 134.64 | 134.64 | -6.63% | 19,725 |
| Nov 3, 2025 | 145.26 | 147.40 | 143.50 | 144.20 | 144.20 | -3.14% | 7,179 |
| Oct 31, 2025 | 149.15 | 150.37 | 147.03 | 148.87 | 148.87 | 2.67% | 4,745 |
| Oct 30, 2025 | 146.00 | 146.98 | 145.00 | 145.00 | 145.00 | -2.67% | 7,824 |
| Oct 29, 2025 | 152.09 | 152.09 | 148.00 | 148.98 | 148.98 | -2.14% | 7,843 |
| Oct 28, 2025 | 154.01 | 154.31 | 152.24 | 152.24 | 152.24 | -1.18% | 5,095 |