The Bitcoin Fund (TSX:QBTC)
Canada
· Delayed Price · Currency is CAD 141.00
-2.29 (-1.60%)
May 14, 2025, 3:59 PM EDT
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 143.45 | 143.68 | 141.00 | 141.00 | 141.00 | -1.60% | 4,919 |
| May 13, 2025 | 144.01 | 144.60 | 142.79 | 143.29 | 143.29 | 0.59% | 10,846 |
| May 12, 2025 | 144.06 | 146.00 | 141.18 | 142.45 | 142.45 | -0.08% | 32,801 |
| May 9, 2025 | 142.38 | 144.50 | 142.38 | 142.56 | 142.56 | 1.63% | 15,300 |
| May 8, 2025 | 137.89 | 141.00 | 137.02 | 140.28 | 140.28 | 5.62% | 25,505 |
| May 7, 2025 | 133.06 | 134.25 | 132.00 | 132.82 | 132.82 | 1.39% | 7,826 |
| May 6, 2025 | 130.94 | 131.00 | 129.75 | 131.00 | 131.00 | - | 2,500 |
| May 5, 2025 | 130.49 | 131.10 | 129.11 | 131.00 | 131.00 | -1.83% | 6,039 |
| May 2, 2025 | 133.54 | 135.25 | 132.81 | 133.44 | 133.44 | 0.32% | 9,333 |
| May 1, 2025 | 132.98 | 134.32 | 131.65 | 133.01 | 133.01 | 2.32% | 8,300 |
| Apr 30, 2025 | 131.33 | 131.41 | 129.00 | 130.00 | 130.00 | -1.16% | 13,046 |
| Apr 29, 2025 | 131.75 | 131.75 | 130.49 | 131.52 | 131.52 | 0.58% | 4,500 |
| Apr 28, 2025 | 132.45 | 132.45 | 128.81 | 130.76 | 130.76 | -0.68% | 17,200 |
| Apr 25, 2025 | 128.92 | 132.28 | 128.84 | 131.66 | 131.66 | 2.36% | 19,316 |
| Apr 24, 2025 | 128.75 | 129.00 | 128.00 | 128.62 | 128.62 | -0.29% | 5,700 |
| Apr 23, 2025 | 127.34 | 129.49 | 125.93 | 129.00 | 129.00 | 3.13% | 13,100 |
| Apr 22, 2025 | 124.19 | 125.82 | 124.00 | 125.08 | 125.08 | 4.08% | 27,100 |
| Apr 21, 2025 | 116.73 | 122.35 | 116.73 | 120.18 | 120.18 | 2.90% | 13,000 |
| Apr 17, 2025 | 116.36 | 118.19 | 116.25 | 116.79 | 116.79 | 0.81% | 3,938 |
| Apr 16, 2025 | 112.55 | 117.10 | 112.52 | 115.85 | 115.85 | -0.82% | 7,700 |
| Apr 15, 2025 | 119.93 | 120.19 | 115.83 | 116.81 | 116.81 | -0.33% | 6,620 |
| Apr 14, 2025 | 117.01 | 118.77 | 116.07 | 117.20 | 117.20 | 1.55% | 6,029 |
| Apr 11, 2025 | 114.94 | 116.79 | 113.01 | 115.41 | 115.41 | 3.89% | 13,400 |
| Apr 10, 2025 | 114.54 | 114.54 | 108.56 | 111.09 | 111.09 | -3.06% | 13,002 |
| Apr 9, 2025 | 106.50 | 116.99 | 106.50 | 114.60 | 114.60 | 6.75% | 28,124 |
| Apr 8, 2025 | 114.65 | 114.65 | 107.35 | 107.35 | 107.35 | -1.49% | 16,536 |
| Apr 7, 2025 | 104.51 | 114.00 | 104.51 | 108.97 | 108.97 | -7.82% | 32,844 |
| Apr 4, 2025 | 116.32 | 119.33 | 115.00 | 118.21 | 118.21 | 1.91% | 29,700 |
| Apr 3, 2025 | 115.42 | 116.00 | 114.00 | 115.99 | 115.99 | -5.76% | 19,905 |
| Apr 2, 2025 | 121.00 | 123.79 | 121.00 | 123.08 | 123.08 | 1.72% | 7,800 |
| Apr 1, 2025 | 119.23 | 121.51 | 117.88 | 121.00 | 121.00 | 3.19% | 10,129 |
| Mar 31, 2025 | 117.01 | 119.45 | 116.71 | 117.26 | 117.26 | -1.06% | 13,306 |
| Mar 28, 2025 | 120.21 | 121.75 | 118.23 | 118.52 | 118.52 | -3.99% | 13,900 |
| Mar 27, 2025 | 122.79 | 124.16 | 121.58 | 123.44 | 123.44 | 0.35% | 9,248 |
| Mar 26, 2025 | 123.50 | 124.54 | 122.00 | 123.01 | 123.01 | -1.78% | 10,440 |
| Mar 25, 2025 | 124.23 | 125.86 | 124.23 | 125.24 | 125.24 | -0.14% | 6,600 |
| Mar 24, 2025 | 122.15 | 126.19 | 122.15 | 125.42 | 125.42 | 4.65% | 19,047 |
| Mar 21, 2025 | 118.15 | 120.10 | 118.15 | 119.85 | 119.85 | -0.04% | 18,429 |
| Mar 20, 2025 | 122.11 | 122.78 | 119.00 | 119.90 | 119.90 | -1.74% | 7,500 |
| Mar 19, 2025 | 118.82 | 122.20 | 118.82 | 122.02 | 122.02 | 4.18% | 15,100 |
| Mar 18, 2025 | 118.47 | 118.47 | 115.52 | 117.12 | 117.12 | -2.42% | 6,332 |
| Mar 17, 2025 | 117.01 | 120.17 | 117.01 | 120.03 | 120.03 | -0.64% | 7,600 |
| Mar 14, 2025 | 116.51 | 121.46 | 116.51 | 120.80 | 120.80 | 5.52% | 9,600 |
| Mar 13, 2025 | 117.46 | 117.46 | 114.00 | 114.48 | 114.48 | -2.94% | 12,300 |
| Mar 12, 2025 | 119.65 | 120.14 | 116.41 | 117.95 | 117.95 | -1.42% | 8,913 |
| Mar 11, 2025 | 114.18 | 119.65 | 113.48 | 119.65 | 119.65 | 6.20% | 24,100 |
| Mar 10, 2025 | 122.93 | 122.93 | 111.33 | 112.66 | 112.66 | -10.23% | 34,000 |
| Mar 7, 2025 | 127.56 | 130.88 | 124.43 | 125.50 | 125.50 | -1.53% | 22,400 |
| Mar 6, 2025 | 126.48 | 129.29 | 126.48 | 127.45 | 127.45 | -1.16% | 25,518 |
| Mar 5, 2025 | 127.37 | 129.00 | 124.71 | 128.94 | 128.94 | 2.86% | 25,217 |