Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Bitfarms Ltd. (BITF.TO)

1.3200
+0.1600
+(13.79%)
At close: April 22 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.18001.34001.18001.32001.32002,129,200
Apr 21, 20251.18001.22001.15001.16001.16001,326,800
Apr 17, 20251.15001.17001.12001.16001.1600769,100
Apr 16, 20251.08001.16001.08001.15001.15001,180,400
Apr 15, 20251.13001.15001.08501.11001.1100965,600
Apr 14, 20251.15001.17001.10001.14001.14001,217,600
Apr 11, 20251.10001.14001.09001.12001.12001,415,700
Apr 10, 20251.16001.17001.07001.09001.09001,679,000
Apr 9, 20250.98001.22000.96001.22001.22003,453,100
Apr 8, 20251.11001.13000.97000.98000.98002,343,000
Apr 7, 20251.01001.15000.98001.06001.06003,058,900
Apr 4, 20251.11001.13001.02501.07001.07002,256,000
Apr 3, 20251.12001.17001.11001.16001.16001,077,800
Apr 2, 20251.12001.28001.11001.23001.23002,016,900
Apr 1, 20251.16001.18001.08001.16001.16001,051,800
Mar 31, 20251.15001.17001.10001.13001.13002,259,000
Mar 28, 20251.31001.32001.18001.20001.20002,108,800
Mar 27, 20251.39001.43001.33001.36001.36001,113,300
Mar 26, 20251.50001.50001.39001.43001.43002,726,200
Mar 25, 20251.59001.59001.48001.53001.53001,761,700
Mar 24, 20251.51001.60001.49001.60001.60002,293,300
Mar 21, 20251.45001.49001.44001.48001.48001,786,300
Mar 20, 20251.52001.56001.46001.47001.47001,323,300
Mar 19, 20251.47001.57001.46001.54001.54002,352,700
Mar 18, 20251.57001.57001.41001.45001.45002,108,500
Mar 17, 20251.63001.63001.56001.59001.59002,266,800
Mar 14, 20251.62001.67001.60001.61001.61002,013,200
Mar 13, 20251.65001.68001.58001.59001.59001,871,000
Mar 12, 20251.65001.68001.59501.68001.68002,488,500
Mar 11, 20251.61001.66001.57001.62001.62002,075,100
Mar 10, 20251.70001.74001.57001.62001.62002,207,500
Mar 7, 20251.59001.79001.56001.79001.79003,113,900
Mar 6, 20251.65001.67001.56001.61001.61002,273,600
Mar 5, 20251.68001.70001.60501.70001.70002,079,000
Mar 4, 20251.58001.70001.54001.66001.66002,376,100
Mar 3, 20251.85001.86001.59001.61001.61002,114,400
Feb 28, 20251.56001.72001.54001.72001.72002,838,100
Feb 27, 20251.66001.74001.58001.59001.59002,224,000
Feb 26, 20251.59001.69001.58001.62001.62002,444,100
Feb 25, 20251.69001.71001.56001.61001.61003,170,400
Feb 24, 20251.85001.86001.75001.76001.76002,052,000
Feb 21, 20252.00002.00001.83001.87001.87002,029,900
Feb 20, 20252.03002.04001.96001.98001.98001,145,000
Feb 19, 20252.02002.06502.00002.00002.00001,452,900
Feb 18, 20252.00002.07001.96501.99001.99002,015,700
Feb 14, 20251.99002.04001.98002.00002.00001,060,700
Feb 13, 20251.95002.01001.92001.99001.99001,747,200
Feb 12, 20251.85002.00001.83001.94001.94001,877,400
Feb 11, 20251.98002.00001.88001.88001.88002,478,900
Feb 10, 20252.04002.05001.98002.00002.00001,875,900
Feb 7, 20252.09002.14002.02002.03002.03003,645,500
Feb 6, 20252.05002.12502.00502.04002.04002,640,600
Feb 5, 20252.09002.13002.03002.04002.04002,225,700
Feb 4, 20252.03002.14502.02002.11002.11002,650,200
Feb 3, 20251.94002.16001.91002.08002.08003,435,400
Jan 31, 20252.17002.23002.09002.12002.12003,296,300
Jan 30, 20252.10002.20002.08002.15002.15002,505,900
Jan 29, 20252.01002.10001.97002.07002.07002,766,600
Jan 28, 20252.05002.08001.98002.01002.01002,153,000
Jan 27, 20252.24002.24001.96002.01002.01005,367,000
Jan 24, 20252.35002.44002.31502.33002.33003,881,500
Jan 23, 20252.33002.48002.32002.33002.33003,978,500
Jan 22, 20252.34002.41002.28002.38002.38002,161,200
Jan 21, 20252.53002.53002.35502.38002.38002,596,300
Jan 20, 20252.55002.57002.47002.49002.49001,836,800
Jan 17, 20252.50002.56002.42002.45002.45003,669,100
Jan 16, 20252.36002.44002.33002.39002.39002,247,200
Jan 15, 20252.35002.42002.31002.38002.38004,595,300
Jan 14, 20252.32002.34002.21002.27002.27002,235,900
Jan 13, 20252.23002.25002.13002.22002.22002,349,400
Jan 10, 20252.29002.33002.21002.32002.32002,613,200
Jan 9, 20252.31002.32002.26002.27002.2700998,900
Jan 8, 20252.36002.39002.26002.32002.32003,094,200
Jan 7, 20252.50002.52502.32002.42002.42003,342,100
Jan 6, 20252.57002.61002.49002.54002.54004,279,400
Jan 3, 20252.33002.53002.27002.50002.50003,689,200
Jan 2, 20252.23002.36002.19002.32002.32003,279,300
Dec 31, 20242.28002.28002.13002.13002.13002,246,100
Dec 30, 20242.28002.30002.17002.23002.23002,938,800
Dec 27, 20242.42002.43002.25002.34002.34003,090,400
Dec 24, 20242.45002.47002.33002.45002.45003,258,600
Dec 23, 20242.41002.42002.26502.31002.31003,111,300
Dec 20, 20242.38002.45002.29002.43002.43005,836,800
Dec 19, 20242.71002.73002.43002.44002.44004,079,100
Dec 18, 20242.94002.96002.60002.60002.60007,125,900
Dec 17, 20243.06003.07002.90502.98002.98004,028,200
Dec 16, 20242.82003.08002.80002.99002.99007,973,900
Dec 13, 20242.86002.86002.76002.76002.76004,013,100
Dec 12, 20242.98003.06002.85002.88002.88005,293,500
Dec 11, 20242.96002.99002.84502.92002.92004,251,600
Dec 10, 20243.04003.04002.81002.85002.85005,315,100
Dec 9, 20243.18003.31003.00003.03003.03005,994,800
Dec 6, 20243.00003.29002.99003.24003.240011,153,000
Dec 5, 20243.18003.32002.93002.95002.95008,428,400
Dec 4, 20242.85003.04002.80003.01003.01006,336,800
Dec 3, 20242.80002.84002.73002.81002.81003,628,200
Dec 2, 20243.03003.08002.82002.87002.87005,267,500
Nov 29, 20243.04003.20003.02003.10003.10004,016,800
Nov 28, 20243.00003.02002.97003.00003.0000623,300
Nov 27, 20242.83003.05002.81003.02003.02006,983,700
Nov 26, 20242.80002.93002.74002.78002.78004,014,900
Nov 25, 20242.97003.03002.83002.87002.87004,101,800
Nov 22, 20242.80003.00002.75002.96002.96006,167,100
Nov 21, 20243.12003.20002.78002.87002.87007,756,800
Nov 20, 20243.17003.25002.95003.03003.03005,635,700
Nov 19, 20242.98003.20502.87003.11003.11004,068,600
Nov 18, 20243.11003.25002.91503.01003.01004,591,300
Nov 15, 20243.06003.20502.96003.17003.17003,972,200
Nov 14, 20243.27003.33002.96002.97002.97004,806,800
Nov 13, 20243.80003.85003.16003.19003.19009,777,600
Nov 12, 20243.57003.83503.47003.77003.77006,854,800
Nov 11, 20243.47003.75003.43503.67003.670011,187,100
Nov 8, 20243.11003.14002.99003.14003.14006,287,400
Nov 7, 20242.94003.14002.92003.10003.10004,455,500
Nov 6, 20242.80003.02002.75002.98002.98008,294,400
Nov 5, 20242.48002.56002.42002.53002.53002,828,100
Nov 4, 20242.55002.55002.38502.41002.41003,150,400
Nov 1, 20242.70002.80002.58002.59002.59003,154,900
Oct 31, 20242.90002.91002.67002.70002.70003,484,200
Oct 30, 20243.02003.18002.98002.98002.98003,609,800
Oct 29, 20243.16003.28503.11503.12003.12006,079,500
Oct 28, 20242.77003.02002.74003.00003.00005,940,400
Oct 25, 20242.76002.80002.63002.66002.66002,512,300
Oct 24, 20242.76002.83502.68002.74002.74002,143,800
Oct 23, 20242.87002.89002.64002.72002.72002,738,300
Oct 22, 20242.91002.97002.86002.91002.91002,303,800
Oct 21, 20242.80002.98002.77002.96002.96003,375,000
Oct 18, 20242.62002.85002.60002.85002.85004,557,200
Oct 17, 20242.63002.63002.53502.59002.59001,704,000
Oct 16, 20242.59002.65002.54002.65002.65002,129,800
Oct 15, 20242.60002.67502.55002.57002.57002,453,300
Oct 11, 20242.46002.56002.45002.53002.53001,695,500
Oct 10, 20242.45002.45002.37502.43002.43001,813,600
Oct 9, 20242.52002.52002.42002.45002.45001,207,600
Oct 8, 20242.58002.63002.50002.52002.52001,955,300
Oct 7, 20242.73002.75002.52002.58002.58002,883,700
Oct 4, 20242.73002.79002.66002.73002.73002,248,300
Oct 3, 20242.64002.69502.61002.67002.67001,384,000
Oct 2, 20242.65002.70002.61002.67002.67002,436,100
Oct 1, 20242.83002.84002.65002.66002.66003,369,700
Sep 30, 20242.96002.97002.82002.85002.85002,508,400
Sep 27, 20243.05003.10002.99003.03003.03002,950,300
Sep 26, 20242.94003.05002.91002.97002.97003,592,000
Sep 25, 20242.95003.03002.86502.88002.88002,311,700
Sep 24, 20242.80002.97002.76002.96002.96003,230,800
Sep 23, 20242.70002.79502.70002.79002.79002,815,100
Sep 20, 20242.78002.78002.68002.72002.72002,959,600
Sep 19, 20242.82002.86002.74002.77002.77003,478,800
Sep 18, 20242.75002.82002.65002.68002.68002,200,500
Sep 17, 20242.73002.83002.70002.77002.77001,665,800
Sep 16, 20242.70002.74002.65002.68002.68001,171,300
Sep 13, 20242.75002.88002.73002.77002.77001,978,000
Sep 12, 20242.71002.83002.65002.76002.76001,729,000
Sep 11, 20242.68002.72002.57002.71002.71001,945,800
Sep 10, 20242.65002.73002.55502.73002.73001,948,900
Sep 9, 20242.50002.64002.48002.64002.64003,407,500
Sep 6, 20242.64002.64002.40002.45002.45002,443,200
Sep 5, 20242.59002.68002.56002.60002.60002,069,700
Sep 4, 20242.58002.71002.55002.62002.62003,232,500
Sep 3, 20242.88002.89002.62002.64002.64002,353,200
Aug 30, 20242.92002.93002.87002.91002.91001,172,700
Aug 29, 20242.94003.05002.90502.92002.92002,102,800
Aug 28, 20242.98002.99002.85002.90002.90001,895,900
Aug 27, 20243.15003.15003.00003.02003.02002,491,300
Aug 26, 20243.29003.29003.16003.19003.19001,503,800
Aug 23, 20243.09003.30003.09003.28003.28002,651,300
Aug 22, 20243.25003.25003.07003.07003.07001,684,200
Aug 21, 20243.02003.23002.98003.23003.23004,100,400
Aug 20, 20243.31003.39003.17003.20003.20002,331,400
Aug 19, 20243.25003.34003.19003.29003.29001,890,300
Aug 16, 20243.14003.30003.10003.29003.29003,197,600
Aug 15, 20243.06003.28003.06003.15003.15002,863,700
Aug 14, 20243.17003.25003.00003.05003.05002,409,700
Aug 13, 20243.06003.22003.02503.16003.16003,893,700
Aug 12, 20243.07003.16002.97003.06003.06002,238,300
Aug 9, 20243.12003.20003.02503.11003.11003,412,400
Aug 8, 20242.71003.22002.69003.17003.17004,852,500
Aug 7, 20242.90002.93002.58002.60002.60003,784,600
Aug 6, 20242.89002.89002.71002.83002.83003,704,700
Aug 2, 20243.30003.38002.98003.03003.03004,012,500
Aug 1, 20243.61003.69003.34003.44003.44004,219,100
Jul 31, 20243.51003.76003.51003.61003.61003,574,500
Jul 30, 20243.52003.59003.43503.47003.47002,012,900
Jul 29, 20243.85003.92003.51003.51003.51005,243,300
Jul 26, 20243.72003.84003.65503.73003.73003,031,200
Jul 25, 20243.60003.70003.45003.56003.56003,248,700
Jul 24, 20243.71003.83003.61003.61003.61004,847,400
Jul 23, 20243.88003.93003.73003.73003.73004,402,400
Jul 22, 20243.93004.00003.79003.98003.98005,476,300
Jul 19, 20243.70003.93003.66003.83003.83004,228,500
Jul 18, 20244.11004.19003.61003.68003.68004,203,500
Jul 17, 20244.00004.30003.96004.06004.06004,175,400
Jul 16, 20243.84004.11003.79004.06004.06006,910,800
Jul 15, 20243.69003.82003.55503.78003.78005,746,300
Jul 12, 20243.34003.48003.28003.44003.44002,130,800
Jul 11, 20243.41003.48003.30003.34003.34002,326,300
Jul 10, 20243.43003.45003.30003.32003.32001,667,800
Jul 9, 20243.66003.71003.37003.38003.38003,007,100
Jul 8, 20243.72003.83003.57503.64003.64004,038,700
Jul 5, 20243.17003.66003.13003.64003.64003,484,600
Jul 4, 20243.29003.37003.25003.33003.33001,319,100
Jul 3, 20243.35003.48003.35003.41003.41001,696,700
Jul 2, 20243.71003.74003.40003.46003.46002,199,300
Jun 28, 20243.55003.60003.47003.53003.53001,572,000
Jun 27, 20243.68003.78003.54003.55003.55002,722,300
Jun 26, 20243.76003.82003.61003.61003.61002,816,500
Jun 25, 20243.73003.99003.71003.80003.80004,525,300
Jun 24, 20243.75003.87003.59003.65003.65003,804,700
Jun 21, 20244.08004.08003.90004.05004.05004,394,200
Jun 20, 20244.31004.49004.15004.27004.27006,298,200
Jun 19, 20244.31004.32004.10004.24004.24002,074,400
Jun 18, 20244.18004.43004.14004.32004.32005,340,500
Jun 17, 20243.93004.44003.88004.34004.34007,916,000
Jun 14, 20244.07004.08003.85003.94003.94005,788,800
Jun 13, 20243.48003.94503.48003.86003.86008,738,300
Jun 12, 20243.19003.45003.18003.33003.33006,749,900
Jun 11, 20243.08003.12002.95003.10003.10003,049,400
Jun 10, 20243.18003.35003.12003.18003.18002,640,500
Jun 7, 20243.36003.50003.30003.30003.30005,322,900
Jun 6, 20243.45003.53003.29003.36003.36004,312,200
Jun 5, 20243.35003.44003.28003.42003.42004,310,000
Jun 4, 20243.20003.33003.15003.29003.29005,334,800
Jun 3, 20243.07003.23003.07003.17003.17004,919,500
May 31, 20243.10003.12002.98003.08003.08004,742,400
May 30, 20243.01003.14002.94003.07003.07004,380,200
May 29, 20243.05003.19002.95503.00003.00004,326,400
May 28, 20242.98003.05002.85003.01003.01005,523,000
May 27, 20242.77002.88002.73002.86002.86001,174,400
May 24, 20242.72002.90002.67002.77002.77003,104,200
May 23, 20242.82002.87002.66002.71002.71002,392,700
May 22, 20242.53002.89002.53002.78002.78004,182,600
May 21, 20242.48002.63002.47002.55002.55003,503,000
May 17, 20242.44002.53002.37002.37002.37004,185,500
May 16, 20242.47002.53002.41002.43002.43002,403,800
May 15, 20242.31002.55002.25502.54002.54003,788,500
May 14, 20242.14002.25002.14002.20002.20001,436,800
May 13, 20242.26002.26002.12002.19002.19002,829,700
May 10, 20242.55002.55002.34502.37002.37002,256,500
May 9, 20242.48002.52002.43002.52002.52001,059,500
May 8, 20242.48002.50002.40002.50002.50001,671,900
May 7, 20242.63002.63502.51002.53002.53001,312,400
May 6, 20242.54002.70002.54002.64002.64002,302,800
May 3, 20242.52002.60002.49002.51002.51001,475,900
May 2, 20242.52002.53002.42002.47002.47001,431,500
May 1, 20242.42002.54502.36002.48002.48002,256,800
Apr 30, 20242.54002.57002.42002.46002.46002,076,400
Apr 29, 20242.65002.68002.57002.64002.64002,128,500
Apr 26, 20242.73002.77002.65002.68002.68001,171,200
Apr 25, 20242.71002.78002.63002.74002.74001,505,000
Apr 24, 20242.87002.89002.74002.82002.82002,155,000
Apr 23, 20242.82002.92002.78002.89002.89002,887,600
Apr 22, 20242.70002.84002.59002.82002.82003,614,300

Related Tickers

HUT.TO Hut 8 Corp.
16.30
+10.81%
 
HIVE.V HIVE Digital Technologies Ltd.
2.2200
+8.29%
 
GLXY.TO Galaxy Digital Holdings Ltd.
18.21
+18.40%
 
DMGI.V DMG Blockchain Solutions Inc.
0.2500
+8.70%
 
HUT Hut 8 Corp.
11.79
+10.81%
 
HIVE HIVE Digital Technologies Ltd.
1.6000
+8.11%
 
NDA.V Neptune Digital Assets Corp.
1.5200
+16.03%
 
DEFI.NE DeFi Technologies Inc.
3.2000
+9.97%
 
WULF TeraWulf Inc.
2.6500
+17.78%
 
IREN IREN Limited
6.06
+9.98%