The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 113.60
-2.20 (-1.90%)
Nov 21, 2025, 3:57 PM EST
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 154.92 | 154.92 | 153.58 | 154.06 | 154.06 | 3.05% | 3,643 |
| Oct 24, 2025 | 148.66 | 149.50 | 148.58 | 149.50 | 149.50 | 0.63% | 1,583 |
| Oct 23, 2025 | 147.36 | 150.00 | 147.36 | 148.56 | 148.56 | 1.26% | 2,781 |
| Oct 22, 2025 | 147.81 | 147.85 | 145.74 | 146.71 | 146.71 | -3.16% | 5,173 |
| Oct 21, 2025 | 147.70 | 153.50 | 147.33 | 151.49 | 151.49 | 1.79% | 9,075 |
| Oct 20, 2025 | 152.42 | 152.42 | 148.83 | 148.83 | 148.83 | 3.42% | 7,135 |
| Oct 17, 2025 | 143.65 | 145.02 | 142.01 | 143.91 | 143.91 | -2.78% | 12,051 |
| Oct 16, 2025 | 151.31 | 151.31 | 146.60 | 148.02 | 148.02 | -2.94% | 12,284 |
| Oct 15, 2025 | 153.50 | 153.50 | 151.00 | 152.50 | 152.50 | -0.59% | 8,234 |
| Oct 14, 2025 | 151.38 | 154.64 | 150.11 | 153.41 | 153.41 | -3.22% | 11,331 |
| Oct 10, 2025 | 163.44 | 163.44 | 157.85 | 158.52 | 158.52 | -3.19% | 8,137 |
| Oct 9, 2025 | 166.50 | 166.50 | 162.03 | 163.74 | 163.74 | -1.51% | 4,980 |
| Oct 8, 2025 | 163.44 | 166.25 | 163.44 | 166.25 | 166.25 | 1.66% | 4,243 |
| Oct 7, 2025 | 169.08 | 169.08 | 162.52 | 163.54 | 163.54 | -2.42% | 31,874 |
| Oct 6, 2025 | 165.14 | 168.29 | 165.04 | 167.60 | 167.60 | 2.55% | 12,508 |
| Oct 3, 2025 | 160.00 | 165.00 | 160.00 | 163.43 | 163.43 | 1.65% | 14,916 |
| Oct 2, 2025 | 159.92 | 161.41 | 158.46 | 160.78 | 160.78 | 2.65% | 10,105 |
| Oct 1, 2025 | 153.62 | 157.96 | 153.62 | 156.63 | 156.63 | 2.04% | 9,729 |
| Sep 30, 2025 | 151.48 | 153.50 | 150.70 | 153.50 | 153.50 | 1.07% | 7,852 |
| Sep 29, 2025 | 150.81 | 152.64 | 150.21 | 151.88 | 151.88 | 4.16% | 6,117 |
| Sep 26, 2025 | 145.56 | 146.84 | 145.47 | 145.82 | 145.82 | 0.18% | 2,755 |
| Sep 25, 2025 | 149.92 | 149.92 | 145.32 | 145.56 | 145.56 | -2.96% | 19,021 |
| Sep 24, 2025 | 149.28 | 150.48 | 149.28 | 150.00 | 150.00 | 0.97% | 4,414 |
| Sep 23, 2025 | 149.82 | 149.82 | 148.56 | 148.56 | 148.56 | -1.45% | 3,247 |
| Sep 22, 2025 | 149.42 | 150.74 | 148.03 | 150.74 | 150.74 | -0.70% | 4,342 |
| Sep 19, 2025 | 152.72 | 153.19 | 151.80 | 151.80 | 151.80 | -0.60% | 3,150 |
| Sep 18, 2025 | 153.79 | 154.00 | 152.72 | 152.72 | 152.72 | 1.01% | 4,906 |
| Sep 17, 2025 | 151.76 | 152.60 | 151.19 | 151.19 | 151.19 | -1.05% | 6,390 |
| Sep 16, 2025 | 152.44 | 152.82 | 151.25 | 152.79 | 152.79 | 0.49% | 4,921 |
| Sep 15, 2025 | 153.00 | 153.01 | 151.53 | 152.04 | 152.04 | -1.40% | 5,697 |
| Sep 12, 2025 | 151.50 | 155.00 | 151.50 | 154.20 | 154.20 | 1.39% | 6,234 |