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

Toronto - Delayed Quote USD

3iQ Bitcoin ETF (BTCQ-U.TO)

14.90
-0.42
(-2.74%)
At close: April 30 at 2:07:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202515.3215.3215.3215.3215.32-
May 2, 202515.2615.2615.2615.2615.26-
May 1, 202514.8714.8714.8714.8714.87-
Apr 30, 202514.8914.9014.8914.9014.901,200
Apr 29, 202515.0715.1015.0415.0915.0923,100
Apr 28, 202515.0615.0615.0615.0615.06-
Apr 25, 202514.8114.8114.8114.8114.81-
Apr 24, 202514.7914.7914.7914.7914.79-
Apr 23, 202514.8914.9414.8014.8014.80300
Apr 22, 202514.1614.4114.1614.3814.386,300
Apr 21, 202513.4113.4113.4113.4113.41-
Apr 17, 202513.3413.3413.3413.3413.34-
Apr 16, 202513.3813.3813.3813.3813.38900
Apr 15, 202513.4713.4713.4613.4613.461,200
Apr 14, 202513.4313.4313.4313.4313.43300
Apr 11, 202512.5812.5812.5812.5812.58-
Apr 10, 202512.4412.5612.4412.5612.561,800
Apr 9, 202512.3812.6112.3412.6112.614,500
Apr 8, 202512.1012.2412.0912.0912.092,400
Apr 7, 202512.1712.6812.1712.3412.349,500
Apr 4, 202513.1113.1113.0713.0713.071,200
Apr 3, 202513.7113.7113.7113.7113.71-
Apr 2, 202513.4413.4413.4413.4413.44-
Apr 1, 202513.0413.0413.0413.0413.04-
Mar 31, 202512.9412.9412.9412.9412.94400
Mar 28, 202513.7813.7813.7813.7813.78-
Mar 27, 202513.6413.6413.6413.6413.64600
Mar 26, 202513.9513.9513.9513.9513.95-
Mar 25, 202513.9613.9613.9613.9613.96-
Mar 24, 202514.0014.0014.0014.0014.00200
Mar 21, 202513.2813.2813.2813.2813.28400
Mar 20, 202513.4113.4113.4113.4113.41600
Mar 19, 202513.4513.4513.4513.4513.45200
Mar 18, 202513.3713.3713.3713.3713.37-
Mar 17, 202513.3913.3913.3913.3913.39-
Mar 14, 202513.1913.1913.1313.1313.132,200
Mar 13, 202512.8512.8512.8512.8512.851,200
Mar 12, 202513.1513.1813.1513.1613.161,300
Mar 11, 202512.8012.9812.6412.9812.987,700
Mar 10, 202513.0613.0612.3012.3012.301,700
Mar 7, 202514.0914.0913.7613.7613.762,000
Mar 6, 202514.2914.2914.0214.0214.02300
Mar 5, 202514.0214.3213.9714.3214.323,900
Mar 4, 202513.1313.1313.1313.1313.13100
Mar 3, 202514.1814.1813.6013.6013.601,200
Feb 28, 202512.9513.4012.9513.4013.402,500
Feb 27, 202513.3413.3413.3413.3413.34-
Feb 26, 202513.5613.5613.3013.3013.301,200
Feb 25, 202513.7513.8113.7513.8113.812,100
Feb 24, 202515.0215.0215.0215.0215.02-
Feb 21, 202515.6515.6615.0615.0615.0617,900
Feb 20, 202515.2415.2415.2415.2415.24-
Feb 19, 202514.8914.8914.8914.8914.89-
Feb 18, 202515.4215.4215.4215.4215.42-
Feb 14, 202515.3515.3715.3515.3715.372,200
Feb 13, 202515.2015.2015.1615.1615.16300
Feb 12, 202515.0715.0715.0715.0715.07-
Feb 11, 202515.4315.4315.4315.4315.43-
Feb 10, 202515.1815.1815.1815.1815.18-
Feb 7, 202515.8015.8015.7615.7615.761,200
Feb 6, 202515.4115.4115.4115.4115.41600
Feb 5, 202515.6715.6715.6715.6715.67-
Feb 4, 202515.8115.8115.8115.8115.81300
Feb 3, 202515.2215.7415.2215.7415.74900
Jan 31, 202516.1816.1816.1016.1016.104,800
Jan 30, 202516.5416.5416.5416.5416.54-
Jan 29, 202516.0616.0616.0616.0616.06-
Jan 28, 202516.2716.2716.2716.2716.271,000
Jan 27, 202516.0016.0715.7216.0716.076,100
Jan 24, 202516.9916.9916.9916.9916.99100
Jan 23, 202516.2516.6316.2516.6316.631,900
Jan 22, 202516.6216.6216.5616.5616.566,700
Jan 21, 202516.4716.4716.4716.4716.47-
Jan 20, 202516.5716.6716.4716.4716.47700
Jan 17, 202515.9415.9415.9415.9415.94-
Jan 16, 202515.8115.8115.8115.8115.81100
Jan 15, 202515.7515.7515.7515.7515.75100
Jan 14, 202515.4015.4015.3415.3415.341,500
Jan 13, 202515.0415.0415.0415.0415.04-
Jan 10, 202514.5714.5714.5714.5714.57-
Jan 9, 202514.4714.4814.4714.4814.485,000
Jan 8, 202515.0815.0814.7514.8914.893,300
Jan 7, 202515.2515.2515.2515.2515.251,300
Jan 6, 202515.6115.6115.6115.6115.61-
Jan 3, 202515.4515.4515.4515.4515.45-
Jan 2, 202514.8014.8014.8014.8014.80-
Dec 31, 202414.8014.8014.8014.8014.802,300
Dec 30, 202414.9814.9814.9814.9814.98-
Dec 27, 202414.9014.9814.9014.9814.987,800
Dec 24, 202414.7814.7814.7814.7814.78-
Dec 23, 202414.8314.8314.8314.8314.83200
Dec 20, 202415.2715.2715.2715.2715.27-
Dec 19, 202415.2715.2715.2715.2715.27200
Dec 18, 202416.6316.6315.9615.9615.961,300
Dec 17, 202417.0017.0016.9416.9416.944,000
Dec 16, 202416.8516.9116.8516.9116.912,200
Dec 13, 202415.8815.8815.8815.8815.88-
Dec 12, 202416.0916.0916.0916.0916.09800
Dec 11, 202415.3415.3415.3415.3415.34-
Dec 10, 202415.0415.0415.0415.0415.045,000
Dec 9, 202415.7615.7615.7615.7615.76200
Dec 6, 202416.0616.2016.0616.1716.174,100
Dec 5, 202415.7315.7315.7315.7315.73-
Dec 4, 202415.7215.7315.7215.7315.731,500
Dec 3, 202415.2115.2115.2115.2115.21-
Dec 2, 202415.3215.3215.3015.3015.30600
Nov 29, 202415.0815.0815.0815.0815.08-
Nov 28, 202415.2115.2115.2115.2115.211,000
Nov 27, 202415.0715.0715.0715.0715.073,300
Nov 26, 202414.6314.6314.4714.4714.47900
Nov 25, 202415.0815.0815.0815.0815.08100
Nov 22, 202415.5615.8115.5615.8115.81300
Nov 21, 202415.5015.7515.4315.7515.7520,700
Nov 20, 202415.0515.0514.9915.0015.002,800
Nov 19, 202414.6414.9514.6414.8714.874,200
Nov 18, 202414.5414.5414.5414.5414.54-
Nov 15, 202414.1214.5414.0814.5414.542,600
Nov 14, 202414.5814.5814.0514.0814.08900
Nov 13, 202414.4014.7014.4014.7014.70600
Nov 12, 202413.8914.2713.8414.2714.273,500
Nov 11, 202413.2113.4913.2113.4913.492,800
Nov 8, 202412.1912.1912.1912.1912.19-
Nov 7, 202412.1812.1812.1812.1812.18-
Nov 6, 202411.7912.1811.7912.1812.182,600
Nov 5, 202410.7210.7210.7210.7210.72-
Nov 4, 202410.7210.7210.7210.7210.72100
Nov 1, 202411.2011.2011.2011.2011.20200
Oct 31, 202411.1611.1611.1611.1611.1613,600
Oct 30, 202411.5911.5911.5911.5911.59-
Oct 29, 202411.4011.7011.4011.5911.591,700
Oct 28, 202410.9911.1010.9911.1011.102,300
Oct 25, 202410.8710.8710.8710.8710.87-
Oct 24, 202410.8110.8110.7810.7910.7915,400
Oct 23, 202410.5410.5410.4210.4210.4210,800
Oct 22, 202410.8010.8010.8010.8010.80-
Oct 21, 202410.9410.9410.9410.9410.94-
Oct 18, 202410.9910.9910.9410.9410.941,200
Oct 17, 202410.8010.8010.8010.8010.80-
Oct 16, 202410.6810.6810.6810.6810.68-
Oct 15, 202410.6710.6710.4510.6110.614,300
Oct 11, 20249.8610.049.8610.0410.04400
Oct 10, 20249.709.709.709.709.701,300
Oct 9, 20249.929.929.929.929.92-
Oct 8, 20249.899.929.899.929.92400
Oct 7, 202410.1410.1410.1410.1410.14100
Oct 4, 20249.729.729.729.729.72-
Oct 3, 20249.609.609.609.609.60-
Oct 2, 20249.849.849.849.849.84-
Oct 1, 20249.829.829.809.809.8032,100
Sep 30, 202410.4810.4810.4810.4810.48-
Sep 27, 202410.3610.3610.3610.3610.36-
Sep 26, 202410.5010.5010.3810.3810.3814,600
Sep 25, 202410.2510.2510.2510.2510.25-
Sep 24, 202410.1010.1010.1010.1010.10-
Sep 23, 202410.1110.1110.1110.1110.11200
Sep 20, 202410.0610.0610.0610.0610.06400
Sep 19, 202410.0610.0610.0610.0610.06900
Sep 18, 20249.579.639.579.639.631,000
Sep 17, 20249.549.549.549.549.54300
Sep 16, 20249.549.549.549.549.54-
Sep 13, 20249.309.309.309.309.30-
Sep 12, 20249.309.309.309.309.30-
Sep 11, 20249.259.259.259.259.25-
Sep 10, 20249.119.119.119.119.11-
Sep 9, 20248.558.558.558.558.55-
Sep 6, 20248.658.658.568.568.565,500
Sep 5, 20248.938.938.938.938.93600
Sep 4, 20248.988.988.988.988.98600
Sep 3, 20249.399.399.399.399.39-
Aug 30, 20249.469.469.469.469.46-
Aug 29, 20249.459.459.459.459.45-
Aug 28, 20249.399.519.399.519.51900
Aug 27, 20249.889.889.889.889.88600
Aug 26, 202410.1810.1810.1810.1810.18-
Aug 23, 20249.9210.189.7310.1810.185,400
Aug 22, 20249.659.659.659.659.65200
Aug 21, 20249.479.819.479.819.811,100
Aug 20, 20249.709.709.709.709.70600
Aug 19, 20249.439.439.439.439.43-
Aug 16, 20249.349.529.349.529.52800
Aug 15, 20249.519.519.149.149.142,400
Aug 14, 20249.739.739.739.739.73-
Aug 13, 20249.749.849.749.849.841,400
Aug 12, 20249.349.469.349.469.461,200
Aug 9, 20249.539.539.539.539.53-
Aug 8, 20249.399.399.399.399.39400
Aug 7, 20248.978.978.978.978.97700
Aug 6, 20249.049.079.039.079.075,700
Aug 2, 202410.1210.1210.1210.1210.12100
Aug 1, 202410.4310.4310.4310.4310.43-
Jul 31, 202410.6510.6510.6510.6510.65400
Jul 30, 202410.7610.7610.7610.7610.76-
Jul 29, 202410.7010.7710.7010.7710.773,500
Jul 26, 202410.8310.8410.7110.7510.752,600
Jul 25, 202410.3310.3810.3310.3810.382,400
Jul 24, 202410.4910.4910.4910.4910.49-
Jul 23, 202410.6910.6910.6910.6910.69100
Jul 22, 202410.7910.7910.7910.7910.79-
Jul 19, 202410.4310.7910.4310.7910.792,400
Jul 18, 202410.2210.2210.2210.2210.221,200
Jul 17, 202410.4410.4410.4410.4410.44-
Jul 16, 202410.3210.4410.3210.4410.441,300
Jul 15, 202410.1910.1910.1710.1710.173,800
Jul 12, 20249.199.199.199.199.19-
Jul 11, 20249.349.349.349.349.34600
Jul 10, 20249.259.259.219.219.211,800
Jul 9, 20249.229.279.229.279.27800
Jul 8, 20249.149.148.988.988.983,400
Jul 5, 20249.339.339.339.339.33-
Jul 4, 20249.569.569.569.569.56-
Jul 3, 20249.909.909.909.909.90-
Jul 2, 20249.639.639.639.639.63-
Jun 28, 20249.659.659.659.659.65800
Jun 27, 20249.929.929.839.839.8311,900
Jun 26, 20249.949.949.949.949.94-
Jun 25, 20249.819.819.819.819.81100
Jun 24, 20249.619.659.529.529.521,600
Jun 21, 202410.4110.4110.4110.4110.41-
Jun 20, 202410.3910.3910.3910.3910.39-
Jun 19, 202410.2810.2810.2810.2810.28-
Jun 18, 202410.4010.4010.4010.4010.40600
Jun 17, 202410.4910.4910.4910.4910.49-
Jun 14, 202410.7110.7110.7110.7110.711,900
Jun 13, 202410.8110.8110.8110.8110.81-
Jun 12, 202411.0811.2310.8110.8110.814,400
Jun 11, 202410.7910.7910.7910.7910.79200
Jun 10, 202411.1411.1411.1411.1411.14200
Jun 7, 202411.4511.4511.4311.4311.43800
Jun 6, 202411.4011.4211.3311.3311.33800
Jun 5, 202411.4811.4811.4811.4811.48600
Jun 4, 202411.3911.3911.2711.2911.294,400
Jun 3, 202411.1211.1211.1211.1211.12200
May 31, 202411.0011.0011.0011.0011.00-
May 30, 202411.0011.0011.0011.0011.00300
May 29, 202410.8810.8810.7910.7910.79100
May 28, 202410.9610.9810.8510.9810.98400
May 27, 202411.1211.1211.1211.1211.12-
May 24, 202410.9811.1210.9811.1211.122,900
May 23, 202410.8010.8010.8010.8010.80700
May 22, 202411.1311.1311.1311.1311.13-
May 21, 202411.3311.3411.3311.3411.341,800
May 17, 202410.7610.7710.7610.7710.773,600
May 16, 202410.6010.6010.6010.6010.60600
May 15, 202410.3510.6110.3510.6110.614,100
May 14, 202410.1310.1310.1310.1310.13-
May 13, 202410.0610.0610.0610.0610.065,500
May 10, 202410.0710.079.749.749.741,200
May 9, 20249.8610.029.8510.0210.0214,700
May 8, 202410.1210.1210.1210.1210.12-
May 7, 202410.1410.1410.1410.1410.14-
May 6, 202410.2110.2110.2110.2110.21600

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.