The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 99.18
+1.53 (1.57%)
Nov 3, 2026, 4:00 PM EST
The Bitcoin Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 97.90 | 100.18 | 97.90 | 99.18 | 99.18 | 1.57% | 2,991 |
| Nov 2, 2026 | 98.82 | 99.76 | 97.65 | 97.65 | 97.65 | -0.38% | 3,359 |
| Oct 30, 2026 | 99.69 | 99.91 | 97.70 | 98.02 | 98.02 | -5.02% | 6,230 |
| Oct 29, 2026 | 103.69 | 104.50 | 103.05 | 103.20 | 103.20 | -1.23% | 1,000 |
| Oct 28, 2026 | 103.98 | 104.49 | 103.71 | 104.49 | 104.49 | 0.28% | 4,672 |
| Oct 27, 2026 | 102.00 | 104.20 | 101.00 | 104.20 | 104.20 | 2.16% | 36,737 |
| Oct 26, 2026 | 101.92 | 103.70 | 101.92 | 102.00 | 102.00 | -1.46% | 2,311 |
| Oct 23, 2026 | 104.79 | 104.94 | 103.51 | 103.51 | 103.51 | -1.97% | 2,706 |
| Oct 22, 2026 | 107.73 | 107.73 | 104.76 | 105.59 | 105.59 | -2.23% | 2,329 |
| Oct 21, 2026 | 107.75 | 109.02 | 107.33 | 108.00 | 108.00 | 0.93% | 3,095 |
| Oct 20, 2026 | 105.92 | 107.00 | 105.91 | 107.00 | 107.00 | 1.42% | 3,664 |
| Oct 19, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.15% | 197 |
| Oct 16, 2026 | 106.81 | 106.81 | 105.00 | 105.66 | 105.66 | -1.03% | 5,250 |
| Oct 15, 2026 | 105.72 | 106.76 | 105.72 | 106.75 | 106.75 | -0.05% | 971 |
| Oct 14, 2026 | 107.86 | 107.86 | 106.51 | 106.80 | 106.80 | -1.78% | 1,409 |
| Oct 13, 2026 | 106.74 | 108.91 | 106.02 | 108.74 | 108.74 | 1.23% | 7,173 |
| Oct 9, 2026 | 107.60 | 108.21 | 107.42 | 107.42 | 107.42 | 1.15% | 4,151 |
| Oct 8, 2026 | 108.12 | 108.12 | 104.76 | 106.20 | 106.20 | -2.76% | 4,012 |
| Oct 7, 2026 | 108.40 | 109.21 | 108.40 | 109.21 | 109.21 | -1.33% | 2,710 |
| Oct 6, 2026 | 111.50 | 113.16 | 110.68 | 110.68 | 110.68 | -0.74% | 2,048 |
| 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 |