The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 111.50
+0.86 (0.78%)
Oct 5, 2026, 3:59 PM EST
The Bitcoin Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 111.32 | 112.19 | 111.32 | 111.50 | 111.50 | 0.78% | 987 |
| Oct 2, 2026 | 113.44 | 113.44 | 109.92 | 110.64 | 110.64 | 0.14% | 2,958 |
| Oct 1, 2026 | 109.00 | 110.50 | 109.00 | 110.49 | 110.49 | 2.03% | 1,397 |
| Sep 30, 2026 | 109.67 | 109.67 | 108.29 | 108.29 | 108.29 | 0.27% | 607 |
| Sep 29, 2026 | 108.00 | 108.51 | 108.00 | 108.00 | 108.00 | 0.49% | 1,348 |
| Sep 28, 2026 | 108.00 | 109.00 | 107.47 | 107.47 | 107.47 | -0.82% | 2,257 |
| Sep 25, 2026 | 109.50 | 109.50 | 108.12 | 108.36 | 108.36 | -0.59% | 2,448 |
| Sep 24, 2026 | 108.01 | 109.42 | 107.90 | 109.00 | 109.00 | -0.16% | 2,184 |
| Sep 23, 2026 | 108.32 | 109.35 | 108.32 | 109.17 | 109.17 | -1.39% | 1,307 |
| Sep 22, 2026 | 109.97 | 111.23 | 109.97 | 110.71 | 110.71 | 0.45% | 1,827 |
| Sep 21, 2026 | 105.52 | 111.40 | 105.52 | 110.21 | 110.21 | 7.16% | 7,099 |
| Sep 18, 2026 | 99.97 | 103.70 | 99.97 | 102.85 | 102.85 | 5.48% | 4,400 |
| Sep 17, 2026 | 97.19 | 97.98 | 97.19 | 97.51 | 97.51 | 0.01% | 811 |
| Sep 16, 2026 | 96.15 | 97.50 | 95.86 | 97.50 | 97.50 | 1.62% | 968 |
| Sep 15, 2026 | 97.38 | 97.96 | 95.40 | 95.95 | 95.95 | -4.80% | 4,256 |
| Sep 14, 2026 | 99.49 | 100.80 | 99.49 | 100.79 | 100.79 | 2.85% | 4,017 |
| Sep 11, 2026 | 99.09 | 100.56 | 98.00 | 98.00 | 98.00 | 0.83% | 2,352 |
| Sep 10, 2026 | 97.17 | 97.19 | 97.15 | 97.19 | 97.19 | -0.96% | 490 |
| Sep 9, 2026 | 99.39 | 99.39 | 98.13 | 98.13 | 98.13 | -0.88% | 1,777 |
| Sep 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.31% | 378 |
| Sep 4, 2026 | 99.49 | 100.56 | 99.31 | 99.31 | 99.31 | -2.55% | 3,534 |
| Sep 3, 2026 | 96.80 | 102.49 | 96.79 | 101.91 | 101.91 | 4.60% | 5,817 |
| Sep 2, 2026 | 96.92 | 97.42 | 96.87 | 97.42 | 97.42 | 0.30% | 536 |
| Sep 1, 2026 | 97.65 | 98.05 | 97.03 | 97.13 | 97.13 | -1.98% | 2,455 |
| Aug 31, 2026 | 97.80 | 99.80 | 97.80 | 99.09 | 99.09 | -1.25% | 2,410 |
| Aug 27, 2026 | 100.79 | 101.49 | 100.34 | 100.34 | 100.34 | 1.87% | 2,368 |
| Aug 26, 2026 | 99.08 | 99.91 | 97.24 | 98.50 | 98.50 | -0.71% | 2,738 |
| Aug 25, 2026 | 99.39 | 100.01 | 98.11 | 99.20 | 99.20 | 0.20% | 11,887 |
| Aug 24, 2026 | 96.09 | 100.72 | 96.09 | 99.00 | 99.00 | 3.03% | 8,635 |
| Aug 21, 2026 | 95.14 | 97.00 | 95.14 | 96.09 | 96.09 | 5.51% | 6,757 |
| Aug 20, 2026 | 86.04 | 91.07 | 86.04 | 91.07 | 91.07 | 7.07% | 4,437 |
| Aug 19, 2026 | 81.36 | 86.80 | 81.36 | 85.06 | 85.06 | 5.34% | 5,342 |
| Aug 18, 2026 | 80.76 | 81.49 | 79.24 | 80.75 | 80.75 | -0.14% | 1,969 |
| Aug 17, 2026 | 79.11 | 80.96 | 79.11 | 80.86 | 80.86 | 2.26% | 1,548 |
| Aug 14, 2026 | 78.62 | 79.32 | 78.40 | 79.07 | 79.07 | -1.16% | 4,383 |
| Aug 13, 2026 | 80.51 | 80.51 | 79.59 | 80.00 | 80.00 | -0.11% | 2,479 |
| Aug 12, 2026 | 80.91 | 80.91 | 80.09 | 80.09 | 80.09 | -0.83% | 1,011 |
| Aug 11, 2026 | 82.54 | 82.54 | 80.76 | 80.76 | 80.76 | -0.05% | 650 |
| Aug 10, 2026 | 82.76 | 82.76 | 80.53 | 80.80 | 80.80 | -2.29% | 1,258 |
| Aug 7, 2026 | 81.82 | 82.78 | 81.70 | 82.69 | 82.69 | 1.11% | 3,976 |
| Aug 6, 2026 | 82.36 | 82.36 | 81.78 | 81.78 | 81.78 | -0.86% | 1,149 |
| Aug 5, 2026 | 81.76 | 82.49 | 81.76 | 82.49 | 82.49 | 0.78% | 1,344 |
| Aug 4, 2026 | 81.50 | 81.98 | 81.25 | 81.85 | 81.85 | 2.11% | 1,146 |
| Jul 31, 2026 | 81.52 | 81.52 | 80.06 | 80.16 | 80.16 | -2.95% | 1,943 |
| Jul 30, 2026 | 82.35 | 82.60 | 82.30 | 82.60 | 82.60 | 0.74% | 2,570 |
| Jul 29, 2026 | 81.81 | 82.27 | 81.81 | 81.99 | 81.99 | 0.95% | 751 |
| Jul 28, 2026 | 80.54 | 84.34 | 80.54 | 81.22 | 81.22 | -2.73% | 1,278 |
| Jul 27, 2026 | 83.51 | 83.52 | 82.25 | 83.50 | 83.50 | 1.45% | 492 |
| Jul 24, 2026 | 82.00 | 82.31 | 81.55 | 82.31 | 82.31 | -0.83% | 2,176 |
| Jul 23, 2026 | 83.26 | 83.26 | 83.00 | 83.00 | 83.00 | -1.54% | 571 |