The Bitcoin Fund (TSX:QBTC)
Canada flag Canada · Delayed Price · Currency is CAD
137.32
+0.89 (0.65%)
Jun 6, 2025, 3:59 PM EDT

The Bitcoin Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025138.65139.78137.00137.32137.320.65%5,421
Jun 5, 2025139.02139.03134.44136.43136.43-1.93%3,834
Jun 4, 2025139.00139.98139.00139.11139.11-1.52%2,400
Jun 3, 2025138.04142.00138.04141.26141.262.33%4,700
Jun 2, 2025138.38139.68137.96138.04138.04-0.25%1,024
May 30, 2025143.44143.44138.25138.38138.38-2.40%10,635
May 29, 2025144.04144.04141.55141.79141.79-1.26%5,500
May 28, 2025145.00147.14143.00143.60143.60-2.13%6,049
May 27, 2025148.69148.69146.00146.73146.730.33%3,608
May 26, 2025146.83147.01146.00146.25146.25-0.34%5,631
May 23, 2025149.00149.00145.00146.75146.75-1.84%11,219
May 22, 2025150.51151.03148.91149.50149.502.08%17,800
May 21, 2025144.68147.74143.00146.45146.450.44%17,000
May 20, 2025144.94146.25140.87145.81145.812.68%22,902
May 16, 2025142.94143.80141.74142.00142.001.35%6,246
May 15, 2025139.50142.78138.98140.11140.11-0.63%10,100
May 14, 2025143.45143.68141.00141.00141.00-1.60%4,919
May 13, 2025144.01144.60142.79143.29143.290.59%10,846
May 12, 2025144.06146.00141.18142.45142.45-0.08%32,801
May 9, 2025142.38144.50142.38142.56142.561.63%15,300
May 8, 2025137.89141.00137.02140.28140.285.62%25,505
May 7, 2025133.06134.25132.00132.82132.821.39%7,826
May 6, 2025130.94131.00129.75131.00131.00-2,500
May 5, 2025130.49131.10129.11131.00131.00-1.83%6,039
May 2, 2025133.54135.25132.81133.44133.440.32%9,333
May 1, 2025132.98134.32131.65133.01133.012.32%8,300
Apr 30, 2025131.33131.41129.00130.00130.00-1.16%13,046
Apr 29, 2025131.75131.75130.49131.52131.520.58%4,500
Apr 28, 2025132.45132.45128.81130.76130.76-0.68%17,200
Apr 25, 2025128.92132.28128.84131.66131.662.36%19,316
Apr 24, 2025128.75129.00128.00128.62128.62-0.29%5,700
Apr 23, 2025127.34129.49125.93129.00129.003.13%13,100
Apr 22, 2025124.19125.82124.00125.08125.084.08%27,100
Apr 21, 2025116.73122.35116.73120.18120.182.90%13,000
Apr 17, 2025116.36118.19116.25116.79116.790.81%3,938
Apr 16, 2025112.55117.10112.52115.85115.85-0.82%7,700
Apr 15, 2025119.93120.19115.83116.81116.81-0.33%6,620
Apr 14, 2025117.01118.77116.07117.20117.201.55%6,029
Apr 11, 2025114.94116.79113.01115.41115.413.89%13,400
Apr 10, 2025114.54114.54108.56111.09111.09-3.06%13,002
Apr 9, 2025106.50116.99106.50114.60114.606.75%28,124
Apr 8, 2025114.65114.65107.35107.35107.35-1.49%16,536
Apr 7, 2025104.51114.00104.51108.97108.97-7.82%32,844
Apr 4, 2025116.32119.33115.00118.21118.211.91%29,700
Apr 3, 2025115.42116.00114.00115.99115.99-5.76%19,905
Apr 2, 2025121.00123.79121.00123.08123.081.72%7,800
Apr 1, 2025119.23121.51117.88121.00121.003.19%10,129
Mar 31, 2025117.01119.45116.71117.26117.26-1.06%13,306
Mar 28, 2025120.21121.75118.23118.52118.52-3.99%13,900
Mar 27, 2025122.79124.16121.58123.44123.440.35%9,248