Toronto - Delayed Quote CAD

Purpose Bitcoin ETF Non-Currency Hedged Units (BTCC-B.TO)

17.56
+0.38
+(2.21%)
At close: April 2 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202517.1217.6517.1217.5617.56403,500
Apr 1, 202516.9917.2816.7517.1817.18356,200
Mar 31, 202516.7217.0216.5816.7516.75391,900
Mar 28, 202517.2217.2716.8716.9316.93348,700
Mar 27, 202517.4717.6617.3717.6117.61172,800
Mar 26, 202517.6517.6917.3517.4717.47464,600
Mar 25, 202517.7117.8417.5817.7717.77266,000
Mar 24, 202517.6517.9417.6517.8717.87351,000
Mar 21, 202516.9917.0916.8716.9916.99327,500
Mar 20, 202517.3117.5116.9417.0217.02439,700
Mar 19, 202516.9617.3716.9117.2817.281,370,400
Mar 18, 202516.6216.6516.3616.6216.62767,700
Mar 17, 202516.8017.0916.7017.0517.05344,400
Mar 14, 202516.9417.3316.8017.1517.15993,100
Mar 13, 202516.8716.8816.2916.3516.35319,400
Mar 12, 202516.9617.0716.4116.8716.87366,400
Mar 11, 202516.5617.0016.2016.9216.92801,700
Mar 10, 202516.8516.8915.8316.0916.091,036,100
Mar 7, 202518.1018.4717.5817.6517.651,024,500
Mar 6, 202518.2218.4517.7918.0318.03472,800
Mar 5, 202518.2018.3617.8818.3518.35571,600
Mar 4, 202516.8818.1616.7017.7417.74695,700
Mar 3, 202519.0019.0417.4717.5917.591,095,200
Feb 28, 202516.6717.3616.5417.2017.20542,200
Feb 27, 202517.5517.5816.8417.0117.01580,900
Feb 26, 202517.4017.8916.6617.0817.081,288,000
Feb 25, 202517.9717.9717.3117.8217.821,031,000
Feb 24, 202519.1519.2318.8418.9518.95428,500
Feb 21, 202519.8819.9319.0719.0919.09566,000
Feb 20, 202519.6119.7719.4219.7319.73297,000
Feb 19, 202519.3419.4219.1919.3419.34368,300
Feb 18, 202519.3719.3918.7118.8618.86502,900
Feb 14, 202519.3619.8319.2819.4919.49439,200
Feb 13, 202519.3919.4119.1619.3319.33246,600
Feb 12, 202519.1719.7019.1419.6019.60281,900
Feb 11, 202519.6219.7119.1519.2519.25308,300
Feb 10, 202519.8019.8819.6219.6919.69262,800
Feb 7, 202520.1420.2519.3219.3419.34758,900
Feb 6, 202519.9520.0519.3719.5919.59420,100
Feb 5, 202519.9320.0519.5319.6919.69535,800
Feb 4, 202520.2320.4519.8619.9919.99799,900
Feb 3, 202519.6321.0519.5820.8820.881,665,700
Jan 31, 202521.5021.7320.8620.8720.87697,900
Jan 30, 202521.4121.7121.3621.4921.49552,800
Jan 29, 202520.8721.3820.7121.2621.26692,300
Jan 28, 202520.8821.1220.6020.6020.60466,100
Jan 27, 202520.5020.8320.1320.6220.621,041,700
Jan 24, 202521.3721.7421.2121.3221.321,041,400
Jan 23, 202520.8721.7420.8721.0021.002,212,100
Jan 22, 202521.3021.4121.0321.2321.23401,200
Jan 21, 202521.4521.7620.9221.5121.51568,100
Jan 20, 202521.7721.8520.4320.9920.991,056,200
Jan 17, 202521.0021.6920.9321.4521.451,762,700
Jan 16, 202520.2120.5219.8320.4920.49771,500
Jan 15, 202519.9820.4319.9820.2120.21628,400
Jan 14, 202519.7519.8119.3819.6319.63614,900
Jan 13, 202518.5519.1118.1919.0819.081,071,800
Jan 10, 202519.2219.5718.8019.3219.32600,700
Jan 9, 202518.8519.2818.5918.7218.72567,500
Jan 8, 202519.4619.5618.8519.1319.13581,300
Jan 7, 202520.4620.4719.5519.6219.621,018,100
Jan 6, 202520.1220.8820.0920.7620.76701,600
Jan 3, 202519.8220.2719.7320.1320.13487,200
Jan 2, 202519.6719.9519.6219.8319.83720,200
Dec 31, 202419.5419.5718.9919.0219.02469,900
Dec 30, 202418.9719.2918.6219.1519.15652,200
Dec 27, 202419.6519.6519.0719.2819.28551,800
Dec 24, 202419.7020.1919.6420.1420.14348,800
Dec 23, 202419.5119.5118.8118.9418.94761,400
Dec 20, 202419.3819.9119.3419.6319.63803,100
Dec 19, 202420.8420.9119.4919.6419.641,144,600
Dec 18, 202421.2621.3320.4720.5820.58949,700
Dec 17, 202421.8221.9621.4521.6521.65533,200
Dec 16, 202421.0721.7621.0721.3821.381,597,600
Dec 13, 202420.2620.5820.1420.5620.561,004,800
Dec 12, 202420.4220.6320.0120.1620.161,020,500
Dec 11, 202419.8420.4419.8120.3620.361,033,300
Dec 10, 202419.7219.7518.9519.3819.381,384,300
Dec 9, 202419.8320.1119.3219.3619.361,036,100
Dec 6, 202419.8920.4719.7720.3920.39763,500
Dec 5, 202420.4220.6119.4919.7419.741,631,800
Dec 4, 202419.1219.8018.9019.7419.74824,000
Dec 3, 202418.7519.2318.6419.0919.09628,300
Dec 2, 202419.1119.4718.8319.0619.06689,100
Nov 29, 202419.3619.6619.2719.3719.37684,400
Nov 28, 202419.0119.0618.8318.8618.86186,000
Nov 27, 202418.8519.3718.8019.2319.231,169,200
Nov 26, 202418.4118.9018.1018.1518.151,042,800
Nov 25, 202419.2919.3018.7118.8218.821,630,100
Nov 22, 202419.3519.7919.2819.6819.681,195,900
Nov 21, 202419.2619.6418.9119.4719.471,509,100
Nov 20, 202418.7718.8918.5218.7118.711,082,200
Nov 19, 202418.2018.6618.1118.3118.31957,200
Nov 18, 202418.0818.4717.8518.1618.161,291,900
Nov 15, 202417.8118.3217.5618.2918.291,557,400
Nov 14, 202418.1818.2617.4117.4717.471,697,600
Nov 13, 202417.8618.5517.7717.8417.843,665,800
Nov 12, 202417.0517.8116.8817.7217.722,033,400
Nov 11, 202416.1817.3016.1517.2117.213,021,000
Nov 8, 202415.0715.2814.9415.1615.16986,600
Nov 7, 202414.7415.1214.6815.0815.081,065,600
Nov 6, 202414.7015.1414.5615.0815.081,832,900
Nov 5, 202413.6213.8713.5013.6413.641,114,900
Nov 4, 202413.5413.5513.2613.2913.29707,800
Nov 1, 202413.8514.1413.6213.7313.731,542,800
Oct 31, 202414.1914.2013.8113.8213.821,363,000
Oct 30, 202414.1814.3314.1214.2014.20566,400
Oct 29, 202414.0414.5513.9914.3214.322,199,100
Oct 28, 202413.5813.7913.5113.7613.761,026,000
Oct 25, 202413.3513.5513.0213.1613.16858,300
Oct 24, 202413.2713.4313.2413.4213.42539,200
Oct 23, 202413.0613.1412.8213.0413.04545,200
Oct 22, 202413.1713.2913.0813.2513.25385,100
Oct 21, 202413.3213.3413.1513.3013.30586,600
Oct 18, 202413.3013.5513.2813.4813.48944,900
Oct 17, 202413.1213.2513.0413.1013.10542,700
Oct 16, 202413.2713.3713.1413.2213.22569,400
Oct 15, 202412.9113.3412.7213.1213.121,662,100
Oct 11, 202411.9912.4011.9912.3312.33478,500
Oct 10, 202411.9311.9311.5211.6511.65474,800
Oct 9, 202412.0312.1411.8411.8911.89267,600
Oct 8, 202412.1512.2612.0112.0712.07271,500
Oct 7, 202412.1912.4812.1512.2612.26368,000
Oct 4, 202411.9012.0711.7312.0512.05483,800
Oct 3, 202411.6211.7511.5311.7511.75287,000
Oct 2, 202411.6911.9511.5211.5511.55361,700
Oct 1, 202412.1912.1911.7411.8311.83727,800
Sep 30, 202412.2912.3112.1312.1912.19427,000
Sep 27, 202412.5712.7612.5312.6412.64516,500
Sep 26, 202412.3512.6012.2912.4012.40500,400
Sep 25, 202412.1312.2512.0912.1112.11122,800
Sep 24, 202412.1612.3112.0412.3112.31293,400
Sep 23, 202412.1612.2612.1112.1712.17272,800
Sep 20, 202412.1512.2612.0612.1312.13270,200
Sep 19, 202412.2012.3112.1112.1912.19434,400
Sep 18, 202411.5911.8111.4711.6311.63397,800
Sep 17, 202411.4611.8511.4011.6011.60722,000
Sep 16, 202411.3011.3211.1211.2011.20329,600
Sep 13, 202411.1711.6011.1311.5411.54687,700
Sep 12, 202411.1711.3211.0811.2711.27196,400
Sep 11, 202411.0011.2010.7711.1311.13443,000
Sep 10, 202411.0011.2310.9411.2311.23274,900
Sep 9, 202410.6811.0410.5911.0111.01665,100
Sep 6, 202410.9010.9110.2710.3110.31864,600
Sep 5, 202410.9111.0010.7310.7610.76500,100
Sep 4, 202410.9011.2410.8011.1611.16366,700
Sep 3, 202411.3811.3911.1011.1811.18261,600
Aug 30, 202411.4211.4811.1011.2611.26382,900
Aug 29, 202411.5811.7311.3111.3711.37281,100
Aug 28, 202411.5011.5011.1111.3111.31353,800
Aug 27, 202411.9611.9711.7811.8911.89239,600
Aug 26, 202412.2312.2512.1012.1512.15264,300
Aug 23, 202411.8012.2711.7112.2312.23719,400
Aug 22, 202411.7811.8011.6511.6711.67187,800
Aug 21, 202411.5011.9211.3911.9211.92382,600
Aug 20, 202411.7311.8211.3811.5411.54480,400
Aug 19, 202411.4411.5211.2911.4711.47312,300
Aug 16, 202411.4711.6711.2811.6211.62315,700
Aug 15, 202411.5511.6811.0911.1711.17528,100
Aug 14, 202411.8911.9111.4711.5311.53238,000
Aug 13, 202411.5412.0211.5211.8911.89302,400
Aug 12, 202411.6311.8511.3211.5511.55324,400
Aug 9, 202411.8011.9511.6411.8811.88412,100
Aug 8, 202411.3111.7211.1411.6211.62445,900
Aug 7, 202411.2311.2510.7110.7210.72310,100
Aug 6, 202410.8811.2010.7311.1511.151,203,200
Aug 2, 202412.7712.9112.3212.3712.37511,900
Aug 1, 202412.7012.7512.3012.5312.53693,900
Jul 31, 202413.0913.1412.7712.8412.84248,600
Jul 30, 202413.1413.1612.9412.9912.99191,000
Jul 29, 202413.7213.7513.1113.2713.27493,100
Jul 26, 202413.2613.4413.1913.4213.42486,000
Jul 25, 202412.6812.8212.5012.7212.72225,500
Jul 24, 202413.0813.1912.9212.9212.92187,200
Jul 23, 202413.0413.2312.8512.8612.86299,700
Jul 22, 202413.2713.3913.0613.3813.38222,100
Jul 19, 202412.5413.2012.5413.1713.17901,200
Jul 18, 202412.6412.6612.3612.4212.42411,800
Jul 17, 202412.6212.7612.4712.6012.60242,500
Jul 16, 202412.4512.7112.3212.7012.70312,900
Jul 15, 202412.2012.4512.1512.3612.36515,800
Jul 12, 202411.1711.3811.1711.2011.20184,100
Jul 11, 202411.3911.4511.1211.1611.16465,500
Jul 10, 202411.2511.2811.1511.1511.15240,900
Jul 9, 202411.1211.3111.0911.2511.25165,900
Jul 8, 202411.1311.1510.7010.9810.98427,900
Jul 5, 202410.7711.0910.7710.9610.96895,700
Jul 4, 202411.0611.3811.0211.3611.36303,400
Jul 3, 202411.7211.8111.5911.6011.60291,800
Jul 2, 202412.2812.3312.0512.0612.06167,000
Jun 28, 202411.9712.0311.6911.7311.73483,500
Jun 27, 202412.0012.1711.9811.9811.98246,100
Jun 26, 202412.0012.1011.8711.9011.90217,400
Jun 25, 202411.9112.1411.8712.0512.05388,900
Jun 24, 202411.9712.0311.5011.5011.50767,300
Jun 21, 202412.4412.5812.3812.5712.57242,000
Jun 20, 202412.7812.7912.6012.6812.68166,100
Jun 19, 202412.7512.7512.6612.6812.68139,200
Jun 18, 202412.7212.7912.5312.6012.60313,700
Jun 17, 202412.8913.1612.7613.0313.03299,500
Jun 14, 202413.2413.2412.7412.8312.83558,500
Jun 13, 202413.3313.3812.9913.0613.06432,000
Jun 12, 202413.5013.6813.1713.2413.24577,900
Jun 11, 202413.2313.2512.9813.2313.23566,500
Jun 10, 202413.6413.7713.6013.6413.64242,400
Jun 7, 202413.9814.0413.4213.6213.621,054,600
Jun 6, 202413.9314.0013.7413.7413.74263,800
Jun 5, 202413.8714.0613.8013.9413.94371,700
Jun 4, 202413.5313.8913.5313.7613.76486,400
Jun 3, 202413.5413.6713.3413.4713.47388,700
May 31, 202413.3513.3812.9713.1413.14481,500
May 30, 202413.3213.5913.3013.4013.40259,800
May 29, 202413.2313.2813.1413.1813.18171,100
May 28, 202413.3113.3613.1013.3413.34324,800
May 27, 202413.3813.7613.3813.4713.47351,300
May 24, 202413.1713.5213.1013.5113.51191,400
May 23, 202413.5013.5313.1013.1613.16450,500
May 22, 202413.5913.7913.5413.5913.59416,800
May 21, 202413.8213.8913.4613.4913.491,154,300
May 17, 202412.9013.1212.8213.0513.05555,400
May 16, 202412.8212.9412.5812.6812.68413,300
May 15, 202412.5012.9112.4712.8712.87660,400
May 14, 202412.0612.1311.9212.0112.01343,800
May 13, 202412.2512.3712.2012.3312.33274,900
May 10, 202412.2512.3011.7611.8411.84551,300
May 9, 202412.0412.2511.9212.1812.18505,000
May 8, 202412.1912.3012.1212.2012.20205,400
May 7, 202412.3912.5612.3312.3512.35258,700
May 6, 202412.4212.5312.2412.3312.33587,000
May 3, 202411.9312.1611.9212.1312.13411,900
May 2, 202411.5011.6411.4311.6011.60479,300
May 1, 202411.3311.6211.1311.1811.181,051,700
Apr 30, 202412.0012.0611.6011.6111.611,130,600
Apr 29, 202412.2212.3212.0712.2912.29403,800
Apr 26, 202412.4712.6512.3812.4512.45259,300
Apr 25, 202412.3712.6612.3312.6112.61585,700
Apr 24, 202412.9512.9912.4812.5212.52581,900
Apr 23, 202412.9613.1112.9512.9912.99248,400
Apr 22, 202412.9713.0912.9113.0413.04652,600
Apr 19, 202412.7212.7912.5112.6712.67770,000
Apr 18, 202412.2712.6212.1912.5012.50615,200
Apr 17, 202412.3012.4011.7811.9911.99604,200
Apr 16, 202412.4812.5112.1912.3912.39479,100
Apr 15, 202413.0313.0712.3012.4912.49937,700
Apr 12, 202413.8013.8312.8513.1813.181,005,900
Apr 11, 202413.8113.8513.6313.7913.79182,800
Apr 10, 202413.1913.7013.1913.7013.70415,400
Apr 9, 202413.7113.7413.2513.4113.41442,000
Apr 8, 202413.9814.0113.8313.9213.92514,300
Apr 5, 202413.0613.3413.0513.0913.09592,800
Apr 4, 202412.9713.4012.9513.2513.25750,800
Apr 3, 202412.7312.9512.6912.7512.75418,500
Apr 2, 202412.6312.8812.5512.8012.801,686,800

Related Tickers