The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 100.44
-1.06 (-1.04%)
Apr 30, 2026, 1:07 PM EST
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 101.00 | 101.00 | 100.44 | 100.44 | 100.44 | -1.04% | 324 |
| Apr 29, 2026 | 101.91 | 101.92 | 100.87 | 101.50 | 101.50 | 0.67% | 875 |
| Apr 28, 2026 | 100.54 | 101.06 | 100.44 | 100.82 | 100.82 | -0.74% | 3,680 |
| Apr 27, 2026 | 101.05 | 102.75 | 101.05 | 101.57 | 101.57 | -1.39% | 3,015 |
| Apr 24, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.18% | 2,582 |
| Apr 23, 2026 | 104.88 | 105.24 | 102.82 | 102.82 | 102.82 | -2.39% | 2,177 |
| Apr 22, 2026 | 104.00 | 105.80 | 103.33 | 105.34 | 105.34 | 5.34% | 10,366 |
| Apr 21, 2026 | 100.54 | 101.00 | 100.00 | 100.00 | 100.00 | -1.00% | 915 |
| Apr 20, 2026 | 101.00 | 101.44 | 100.00 | 101.01 | 101.01 | -1.16% | 3,875 |
| Apr 17, 2026 | 101.49 | 103.25 | 101.49 | 102.20 | 102.20 | 3.27% | 3,136 |
| Apr 16, 2026 | 101.00 | 101.00 | 98.12 | 98.96 | 98.96 | -1.04% | 3,021 |
| Apr 15, 2026 | 99.29 | 100.00 | 98.00 | 100.00 | 100.00 | 1.43% | 1,971 |
| Apr 14, 2026 | 99.00 | 100.05 | 98.59 | 98.59 | 98.59 | 1.27% | 5,384 |
| Apr 13, 2026 | 97.05 | 97.35 | 95.37 | 97.35 | 97.35 | -0.94% | 1,701 |
| Apr 10, 2026 | 95.99 | 98.27 | 95.99 | 98.27 | 98.27 | 2.06% | 3,895 |
| Apr 9, 2026 | 94.60 | 96.30 | 94.60 | 96.29 | 96.29 | 1.57% | 5,087 |
| Apr 8, 2026 | 95.36 | 96.24 | 94.16 | 94.80 | 94.80 | 3.16% | 6,265 |
| Apr 7, 2026 | 92.66 | 92.66 | 91.10 | 91.90 | 91.90 | -2.23% | 2,673 |
| Apr 6, 2026 | 91.00 | 94.44 | 91.00 | 94.00 | 94.00 | 3.30% | 1,974 |
| Apr 2, 2026 | 89.76 | 91.34 | 89.76 | 91.00 | 91.00 | -1.23% | 912 |
| Apr 1, 2026 | 92.20 | 92.49 | 91.88 | 92.13 | 92.13 | 1.78% | 848 |
| Mar 31, 2026 | 90.06 | 91.50 | 89.84 | 90.52 | 90.52 | 1.63% | 2,794 |
| Mar 30, 2026 | 90.23 | 91.82 | 89.07 | 89.07 | 89.07 | 0.99% | 2,279 |
| Mar 27, 2026 | 91.00 | 91.00 | 88.20 | 88.20 | 88.20 | -3.08% | 4,186 |
| Mar 26, 2026 | 92.31 | 93.10 | 91.00 | 91.00 | 91.00 | -3.26% | 1,725 |
| Mar 25, 2026 | 94.24 | 95.50 | 94.07 | 94.07 | 94.07 | 2.86% | 5,835 |
| Mar 24, 2026 | 93.05 | 93.05 | 91.45 | 91.45 | 91.45 | -2.71% | 2,140 |
| Mar 23, 2026 | 94.35 | 94.36 | 94.00 | 94.00 | 94.00 | 1.84% | 1,082 |
| Mar 20, 2026 | 91.99 | 92.30 | 91.89 | 92.30 | 92.30 | -0.30% | 1,890 |
| Mar 19, 2026 | 93.31 | 93.31 | 91.40 | 92.58 | 92.58 | -2.09% | 2,262 |
| Mar 18, 2026 | 97.08 | 97.08 | 93.34 | 94.56 | 94.56 | -3.78% | 4,722 |
| Mar 17, 2026 | 97.30 | 98.60 | 97.30 | 98.27 | 98.27 | 1.05% | 10,760 |
| Mar 16, 2026 | 96.10 | 98.66 | 96.10 | 97.25 | 97.25 | 2.37% | 7,893 |
| Mar 13, 2026 | 93.99 | 97.74 | 93.91 | 95.00 | 95.00 | 3.00% | 8,359 |
| Mar 12, 2026 | 92.95 | 92.95 | 90.87 | 92.23 | 92.23 | -0.84% | 7,207 |
| Mar 11, 2026 | 92.94 | 93.01 | 91.64 | 93.01 | 93.01 | 1.44% | 2,191 |
| Mar 10, 2026 | 92.57 | 93.25 | 91.69 | 91.69 | 91.69 | 1.82% | 3,832 |
| Mar 9, 2026 | 90.32 | 91.02 | 89.70 | 90.06 | 90.06 | -0.23% | 4,521 |
| Mar 6, 2026 | 93.82 | 93.82 | 90.26 | 90.26 | 90.26 | -4.54% | 2,247 |
| Mar 5, 2026 | 96.21 | 97.01 | 94.55 | 94.55 | 94.55 | -3.02% | 2,746 |
| Mar 4, 2026 | 92.38 | 98.00 | 92.38 | 97.49 | 97.49 | 8.32% | 7,097 |
| Mar 3, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | -1.39% | 1,414 |
| Mar 2, 2026 | 88.00 | 92.73 | 88.00 | 91.27 | 91.27 | 3.39% | 9,050 |
| Feb 27, 2026 | 88.24 | 88.28 | 86.63 | 88.28 | 88.28 | -0.08% | 2,313 |
| Feb 26, 2026 | 90.85 | 90.85 | 88.35 | 88.35 | 88.35 | -4.07% | 1,670 |
| Feb 25, 2026 | 90.39 | 92.40 | 88.34 | 92.10 | 92.10 | 5.86% | 7,715 |
| Feb 24, 2026 | 85.04 | 87.00 | 85.00 | 87.00 | 87.00 | -1.07% | 3,581 |
| Feb 23, 2026 | 88.95 | 90.23 | 86.28 | 87.94 | 87.94 | -2.72% | 5,451 |
| Feb 20, 2026 | 88.28 | 90.40 | 88.28 | 90.40 | 90.40 | 1.93% | 8,388 |
| Feb 19, 2026 | 86.99 | 88.69 | 86.94 | 88.69 | 88.69 | 1.62% | 11,016 |