The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 90.40
+1.71 (1.93%)
At close: Feb 20, 2026
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 115.80 | 117.29 | 115.58 | 115.58 | 115.58 | 0.25% | 2,382 |
| Jan 27, 2026 | 111.57 | 115.50 | 111.51 | 115.29 | 115.29 | 0.28% | 8,391 |
| Jan 26, 2026 | 116.56 | 116.56 | 114.97 | 114.97 | 114.97 | -2.82% | 10,478 |
| Jan 23, 2026 | 118.43 | 120.69 | 117.07 | 118.30 | 118.30 | -0.23% | 8,441 |
| Jan 22, 2026 | 118.61 | 118.82 | 117.60 | 118.57 | 118.57 | -0.09% | 3,686 |
| Jan 21, 2026 | 118.01 | 119.97 | 116.00 | 118.68 | 118.68 | 0.57% | 14,554 |
| Jan 20, 2026 | 122.94 | 122.94 | 118.01 | 118.01 | 118.01 | -4.34% | 4,859 |
| Jan 19, 2026 | 125.69 | 125.69 | 123.36 | 123.36 | 123.36 | -2.57% | 2,943 |
| Jan 16, 2026 | 125.70 | 126.89 | 125.70 | 126.61 | 126.61 | 0.48% | 2,941 |
| Jan 15, 2026 | 129.60 | 129.60 | 126.00 | 126.00 | 126.00 | -2.35% | 4,389 |
| Jan 14, 2026 | 127.25 | 129.25 | 126.00 | 129.03 | 129.03 | 4.77% | 9,297 |
| Jan 13, 2026 | 121.45 | 125.00 | 121.41 | 123.15 | 123.15 | 2.33% | 9,843 |
| Jan 12, 2026 | 118.47 | 121.48 | 118.47 | 120.35 | 120.35 | 1.05% | 3,664 |
| Jan 9, 2026 | 119.71 | 120.99 | 119.07 | 119.10 | 119.10 | -0.14% | 1,028 |
| 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 |