The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 97.35
+1.06 (1.10%)
Apr 10, 2026, 2:46 PM EST
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 95.99 | 98.49 | 95.99 | 97.85 | - | 1.62% | 5,087 |
| Apr 9, 2026 | 94.60 | 96.30 | 94.60 | 96.29 | 96.29 | 1.57% | 5,087 |
| Apr 8, 2026 | 95.36 | 96.24 | 94.16 | 94.80 | 94.80 | 3.16% | 6,265 |
| Apr 7, 2026 | 92.66 | 92.66 | 91.10 | 91.90 | 91.90 | -2.23% | 2,673 |
| Apr 6, 2026 | 91.00 | 94.44 | 91.00 | 94.00 | 94.00 | 3.30% | 1,974 |
| Apr 2, 2026 | 89.76 | 91.34 | 89.76 | 91.00 | 91.00 | -1.23% | 912 |
| Apr 1, 2026 | 92.20 | 92.49 | 91.88 | 92.13 | 92.13 | 1.78% | 848 |
| Mar 31, 2026 | 90.06 | 91.50 | 89.84 | 90.52 | 90.52 | 1.63% | 2,794 |
| Mar 30, 2026 | 90.23 | 91.82 | 89.07 | 89.07 | 89.07 | 0.99% | 2,279 |
| Mar 27, 2026 | 91.00 | 91.00 | 88.20 | 88.20 | 88.20 | -3.08% | 4,186 |
| Mar 26, 2026 | 92.31 | 93.10 | 91.00 | 91.00 | 91.00 | -3.26% | 1,725 |
| Mar 25, 2026 | 94.24 | 95.50 | 94.07 | 94.07 | 94.07 | 2.86% | 5,835 |
| Mar 24, 2026 | 93.05 | 93.05 | 91.45 | 91.45 | 91.45 | -2.71% | 2,140 |
| Mar 23, 2026 | 94.35 | 94.36 | 94.00 | 94.00 | 94.00 | 1.84% | 1,082 |
| Mar 20, 2026 | 91.99 | 92.30 | 91.89 | 92.30 | 92.30 | -0.30% | 1,890 |
| Mar 19, 2026 | 93.31 | 93.31 | 91.40 | 92.58 | 92.58 | -2.09% | 2,262 |
| Mar 18, 2026 | 97.08 | 97.08 | 93.34 | 94.56 | 94.56 | -3.78% | 4,722 |
| Mar 17, 2026 | 97.30 | 98.60 | 97.30 | 98.27 | 98.27 | 1.05% | 10,760 |
| Mar 16, 2026 | 96.10 | 98.66 | 96.10 | 97.25 | 97.25 | 2.37% | 7,893 |
| Mar 13, 2026 | 93.99 | 97.74 | 93.91 | 95.00 | 95.00 | 3.00% | 8,359 |
| Mar 12, 2026 | 92.95 | 92.95 | 90.87 | 92.23 | 92.23 | -0.84% | 7,207 |
| Mar 11, 2026 | 92.94 | 93.01 | 91.64 | 93.01 | 93.01 | 1.44% | 2,191 |
| Mar 10, 2026 | 92.57 | 93.25 | 91.69 | 91.69 | 91.69 | 1.82% | 3,832 |
| Mar 9, 2026 | 90.32 | 91.02 | 89.70 | 90.06 | 90.06 | -0.23% | 4,521 |
| Mar 6, 2026 | 93.82 | 93.82 | 90.26 | 90.26 | 90.26 | -4.54% | 2,247 |
| Mar 5, 2026 | 96.21 | 97.01 | 94.55 | 94.55 | 94.55 | -3.02% | 2,746 |
| Mar 4, 2026 | 92.38 | 98.00 | 92.38 | 97.49 | 97.49 | 8.32% | 7,097 |
| Mar 3, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | -1.39% | 1,414 |
| Mar 2, 2026 | 88.00 | 92.73 | 88.00 | 91.27 | 91.27 | 3.39% | 9,050 |
| Feb 27, 2026 | 88.24 | 88.28 | 86.63 | 88.28 | 88.28 | -0.08% | 2,313 |
| Feb 26, 2026 | 90.85 | 90.85 | 88.35 | 88.35 | 88.35 | -4.07% | 1,670 |
| Feb 25, 2026 | 90.39 | 92.40 | 88.34 | 92.10 | 92.10 | 5.86% | 7,715 |
| Feb 24, 2026 | 85.04 | 87.00 | 85.00 | 87.00 | 87.00 | -1.07% | 3,581 |
| Feb 23, 2026 | 88.95 | 90.23 | 86.28 | 87.94 | 87.94 | -2.72% | 5,451 |
| Feb 20, 2026 | 88.28 | 90.40 | 88.28 | 90.40 | 90.40 | 1.93% | 8,388 |
| Feb 19, 2026 | 86.99 | 88.69 | 86.94 | 88.69 | 88.69 | 1.62% | 11,016 |
| Feb 18, 2026 | 89.66 | 89.66 | 86.74 | 87.28 | 87.28 | -3.27% | 7,391 |
| Feb 17, 2026 | 91.81 | 92.72 | 88.32 | 90.23 | 90.23 | -2.35% | 13,075 |
| Feb 13, 2026 | 88.99 | 92.40 | 88.92 | 92.40 | 92.40 | 5.04% | 10,586 |
| Feb 12, 2026 | 89.00 | 89.00 | 86.61 | 87.97 | 87.97 | -0.91% | 4,402 |
| Feb 11, 2026 | 90.25 | 90.25 | 87.56 | 88.78 | 88.78 | -2.97% | 7,791 |
| Feb 10, 2026 | 93.01 | 93.01 | 89.42 | 91.50 | 91.50 | -3.30% | 7,383 |
| Feb 9, 2026 | 89.04 | 94.62 | 89.04 | 94.62 | 94.62 | 1.74% | 20,107 |
| Feb 6, 2026 | 84.15 | 94.40 | 84.15 | 93.00 | 93.00 | 11.38% | 21,310 |
| Feb 5, 2026 | 91.44 | 91.44 | 82.44 | 83.50 | 83.50 | -13.02% | 33,889 |
| Feb 4, 2026 | 98.93 | 98.93 | 94.75 | 96.00 | 96.00 | -3.46% | 7,432 |
| Feb 3, 2026 | 101.05 | 102.78 | 96.83 | 99.44 | 99.44 | -2.56% | 23,766 |
| Feb 2, 2026 | 102.99 | 103.64 | 102.01 | 102.05 | 102.05 | -6.13% | 8,908 |
| Jan 30, 2026 | 107.57 | 109.52 | 107.20 | 108.71 | 108.71 | 0.68% | 12,903 |
| Jan 29, 2026 | 114.30 | 114.30 | 107.76 | 107.98 | 107.98 | -6.58% | 10,963 |