The Bitcoin Fund (TSX:QBTC)
Canada · Delayed Price · Currency is CAD 80.40
-2.20 (-2.66%)
Jul 31, 2026, 12:19 PM EST
The Bitcoin Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 80.71 | 81.95 | 80.00 | 81.00 | 81.00 | 2.36% | 6,130 |
| Jun 5, 2026 | 79.46 | 79.46 | 76.76 | 79.13 | 79.13 | -1.51% | 9,680 |
| Jun 4, 2026 | 81.49 | 81.49 | 79.15 | 80.34 | 80.34 | -2.04% | 5,422 |
| Jun 3, 2026 | 81.30 | 84.02 | 81.01 | 82.01 | 82.01 | -2.39% | 7,430 |
| Jun 2, 2026 | 87.28 | 87.28 | 83.52 | 84.02 | 84.02 | -5.99% | 13,258 |
| Jun 1, 2026 | 93.48 | 93.49 | 89.37 | 89.37 | 89.37 | -4.44% | 4,184 |
| May 29, 2026 | 94.21 | 94.21 | 93.51 | 93.52 | 93.52 | -0.83% | 3,657 |
| May 28, 2026 | 95.05 | 95.99 | 94.00 | 94.30 | 94.30 | -3.44% | 3,402 |
| May 27, 2026 | 99.00 | 99.07 | 97.01 | 97.66 | 97.66 | -1.34% | 1,941 |
| May 26, 2026 | 101.23 | 101.24 | 98.99 | 98.99 | 98.99 | -3.01% | 1,869 |
| May 25, 2026 | 102.18 | 102.64 | 101.08 | 102.06 | 102.06 | 1.84% | 1,730 |
| 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 |