The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 96.09
+5.02 (5.51%)
Aug 21, 2026, 3:59 PM EST
The Bitcoin Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 84.02 | 84.76 | 83.99 | 84.30 | 84.30 | -1.87% | 2,154 |
| Jul 21, 2026 | 83.06 | 85.91 | 83.06 | 85.91 | 85.91 | 3.82% | 6,090 |
| Jul 20, 2026 | 80.02 | 83.49 | 80.02 | 82.75 | 82.75 | 3.12% | 2,977 |
| Jul 16, 2026 | 82.01 | 82.01 | 80.25 | 80.25 | 80.25 | -3.01% | 2,633 |
| Jul 15, 2026 | 82.69 | 82.81 | 82.69 | 82.74 | 82.74 | 1.40% | 867 |
| Jul 14, 2026 | 82.00 | 82.94 | 81.60 | 81.60 | 81.60 | 0.77% | 2,861 |
| Jul 13, 2026 | 81.44 | 81.44 | 80.37 | 80.98 | 80.98 | -1.16% | 1,371 |
| Jul 10, 2026 | 81.90 | 81.93 | 81.90 | 81.93 | 81.93 | 0.02% | 438 |
| Jul 9, 2026 | 80.46 | 81.93 | 80.46 | 81.91 | 81.91 | 3.10% | 1,018 |
| Jul 8, 2026 | 79.30 | 79.91 | 79.30 | 79.45 | 79.45 | -2.68% | 917 |
| Jul 7, 2026 | 81.12 | 82.99 | 81.06 | 81.64 | 81.64 | -0.32% | 4,054 |
| Jul 6, 2026 | 79.56 | 82.00 | 79.56 | 81.90 | 81.90 | 3.44% | 2,058 |
| Jul 3, 2026 | 79.12 | 80.18 | 79.12 | 79.18 | 79.18 | 0.08% | 2,825 |
| Jul 2, 2026 | 74.55 | 79.25 | 74.54 | 79.12 | 79.12 | 6.10% | 10,651 |
| Jun 30, 2026 | 75.14 | 75.18 | 74.26 | 74.57 | 74.57 | -3.77% | 1,309 |
| Jun 29, 2026 | 77.22 | 78.11 | 76.18 | 77.49 | 77.49 | 1.73% | 2,150 |
| Jun 26, 2026 | 77.29 | 77.29 | 75.99 | 76.17 | 76.17 | 0.09% | 3,180 |
| Jun 25, 2026 | 79.07 | 79.07 | 76.00 | 76.10 | 76.10 | -0.70% | 2,093 |
| Jun 24, 2026 | 80.01 | 80.01 | 76.16 | 76.64 | 76.64 | -5.38% | 13,270 |
| Jun 23, 2026 | 80.78 | 81.10 | 80.36 | 81.00 | 81.00 | -2.40% | 1,178 |
| Jun 22, 2026 | 83.80 | 83.80 | 82.85 | 82.99 | 82.99 | 3.60% | 1,071 |
| Jun 18, 2026 | 81.45 | 81.45 | 80.00 | 80.11 | 80.11 | -2.32% | 1,027 |
| Jun 17, 2026 | 83.50 | 83.50 | 82.01 | 82.01 | 82.01 | -1.80% | 1,582 |
| Jun 16, 2026 | 84.10 | 84.16 | 83.21 | 83.51 | 83.51 | -1.50% | 2,473 |
| Jun 15, 2026 | 82.00 | 85.00 | 82.00 | 84.78 | 84.78 | 5.49% | 2,818 |
| Jun 12, 2026 | 79.85 | 81.74 | 79.49 | 80.37 | 80.37 | 0.09% | 1,195 |
| Jun 11, 2026 | 80.00 | 80.40 | 79.13 | 80.30 | 80.30 | 1.65% | 2,624 |
| Jun 10, 2026 | 77.04 | 79.40 | 77.02 | 79.00 | 79.00 | 1.28% | 4,957 |
| Jun 9, 2026 | 80.02 | 80.99 | 78.00 | 78.00 | 78.00 | -3.70% | 2,497 |