The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 102.06
+1.84 (1.84%)
May 25, 2026, 3:55 PM EST
The Bitcoin Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 102.18 | 102.25 | 102.18 | 102.25 | - | 2.03% | 293 |
| May 22, 2026 | 101.55 | 101.55 | 100.22 | 100.22 | 100.22 | -2.27% | 1,230 |
| May 21, 2026 | 102.36 | 103.17 | 101.80 | 102.55 | 102.55 | 0.49% | 1,852 |
| May 20, 2026 | 102.07 | 102.57 | 101.82 | 102.05 | 102.05 | -0.02% | 948 |
| May 19, 2026 | 102.56 | 102.99 | 101.49 | 102.07 | 102.07 | -3.07% | 4,881 |
| May 15, 2026 | 107.84 | 107.84 | 105.30 | 105.30 | 105.30 | -2.95% | 1,297 |
| May 14, 2026 | 105.42 | 108.50 | 105.42 | 108.50 | 108.50 | 2.54% | 2,826 |
| May 13, 2026 | 106.99 | 106.99 | 105.46 | 105.81 | 105.81 | -1.45% | 2,401 |
| May 12, 2026 | 107.42 | 107.42 | 106.49 | 107.37 | 107.37 | -1.50% | 2,649 |
| May 11, 2026 | 107.39 | 109.00 | 107.00 | 109.00 | 109.00 | 2.32% | 6,986 |
| May 8, 2026 | 105.98 | 106.82 | 105.98 | 106.53 | 106.53 | 0.64% | 5,508 |
| May 7, 2026 | 107.51 | 107.51 | 105.74 | 105.85 | 105.85 | -1.99% | 3,501 |
| May 6, 2026 | 108.94 | 108.94 | 106.76 | 108.00 | 108.00 | -0.18% | 2,906 |
| May 5, 2026 | 107.06 | 108.49 | 107.00 | 108.20 | 108.20 | 2.10% | 3,405 |
| May 4, 2026 | 103.95 | 107.02 | 103.75 | 105.97 | 105.97 | 2.58% | 4,511 |
| May 1, 2026 | 102.99 | 103.84 | 102.99 | 103.30 | 103.30 | 2.85% | 5,810 |
| 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 |