TSXV - Delayed Quote CAD

Bitcoin Well Inc. (BTCW.V)

0.1450
0.0000
(0.00%)
At close: June 13 at 3:39:38 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.15000.15000.14500.14500.1450113,966
Jun 12, 20250.16000.16000.14500.14500.145067,217
Jun 11, 20250.16000.16000.15500.15500.155064,197
Jun 10, 20250.15000.15500.14500.15500.1550138,690
Jun 9, 20250.15000.15000.14500.14500.145098,689
Jun 6, 20250.14000.14500.14000.14000.140091,340
Jun 5, 20250.15500.15500.13500.15500.1550273,087
Jun 4, 20250.14500.15500.14500.15500.1550124,279
Jun 3, 20250.14500.15500.14500.15000.150095,094
Jun 2, 20250.15500.15500.15000.15000.150041,443
May 30, 20250.15000.15500.15000.15000.1500217,324
May 29, 20250.16000.16000.15000.15000.1500112,249
May 28, 20250.17000.17000.14000.16000.1600613,884
May 27, 20250.17500.17500.16500.16500.165092,070
May 26, 20250.16500.17500.16500.17000.1700203,083
May 23, 20250.17500.18000.16500.17000.1700719,475
May 22, 20250.16000.18000.15500.18000.18001,565,181
May 21, 20250.15500.15500.14500.14500.1450386,775
May 20, 20250.15000.15000.14500.14500.1450236,515
May 16, 20250.15000.16000.14500.15000.1500291,569
May 15, 20250.15000.15500.15000.15500.1550109,664
May 14, 20250.13000.18000.13000.15000.15001,686,037
May 13, 20250.12500.13000.12500.12500.1250489,225
May 12, 20250.12500.12500.12000.12500.1250105,176
May 9, 20250.12000.12500.11500.12000.1200170,508
May 8, 20250.12000.12000.11500.11500.1150131,251
May 7, 20250.11500.11500.11000.11000.110046,267
May 6, 20250.11500.12000.11000.11000.110060,214
May 5, 20250.12500.12500.11000.11000.1100114,774
May 2, 20250.12000.12500.12000.12000.120069,747
May 1, 20250.12500.13000.12000.12000.1200268,209
Apr 30, 20250.13000.13500.12000.12500.1250731,685
Apr 29, 20250.13000.13000.12500.12500.125069,134
Apr 28, 20250.13500.13500.12500.13000.130075,293
Apr 25, 20250.13000.13500.12500.13000.1300160,115
Apr 24, 20250.13500.13500.13000.13000.130081,777
Apr 23, 20250.13500.13500.13000.13500.135075,753
Apr 22, 20250.14000.14000.13000.13000.1300203,598
Apr 21, 20250.13500.13500.12500.12500.1250103,853
Apr 17, 20250.13500.14500.13000.13500.1350487,048
Apr 16, 20250.12500.14500.12500.13500.1350353,026
Apr 15, 20250.13000.13000.12500.13000.1300137,441
Apr 14, 20250.13000.13000.12500.12500.125097,826
Apr 11, 20250.12000.12500.12000.12500.1250103,909
Apr 10, 20250.13500.13500.11000.12000.1200295,688
Apr 9, 20250.11000.13000.10000.13000.1300285,904
Apr 8, 20250.10500.11500.10500.11000.1100290,019
Apr 7, 20250.11500.11500.10500.11000.1100244,001
Apr 4, 20250.11500.12000.11000.12000.1200109,036
Apr 3, 20250.11500.11500.11000.11500.115042,018
Apr 2, 20250.12000.12000.11500.11500.11507,551
Apr 1, 20250.11000.12000.11000.11500.115060,105
Mar 31, 20250.12000.12000.11000.11500.1150150,375
Mar 28, 20250.14000.14000.12000.12500.1250108,462
Mar 27, 20250.14000.14000.13500.13500.135077,282
Mar 26, 20250.14000.14000.13000.14000.1400163,480
Mar 25, 20250.13500.13500.13000.13000.130089,038
Mar 24, 20250.14000.14000.13000.13000.1300619,683
Mar 21, 20250.11500.13000.11500.12000.1200233,388
Mar 20, 20250.11500.12000.11000.11000.110061,755
Mar 19, 20250.11500.12000.11500.11500.1150217,087
Mar 18, 20250.12000.12000.11000.11000.1100122,973
Mar 17, 20250.12000.12000.11250.11500.1150153,867
Mar 14, 20250.12000.12000.11000.12000.1200365,300
Mar 13, 20250.12500.12500.11500.11500.1150127,184
Mar 12, 20250.14000.14000.11500.12500.1250285,104
Mar 11, 20250.13000.13000.11500.13000.1300199,956
Mar 10, 20250.12500.12500.11500.11500.1150301,381
Mar 7, 20250.14000.14500.11000.12500.12501,202,412
Mar 6, 20250.15500.15500.14000.14500.1450155,509
Mar 5, 20250.14500.16500.14500.15000.1500249,009
Mar 4, 20250.13000.14500.13000.13500.135033,000
Mar 3, 20250.15500.15500.13500.14000.1400547,735
Feb 28, 20250.12000.13500.11500.13500.1350288,690
Feb 27, 20250.14000.14000.12000.12000.1200215,228
Feb 26, 20250.12000.12500.11500.12500.1250107,544
Feb 25, 20250.13000.13000.11500.11500.1150771,896
Feb 24, 20250.15500.15500.12500.13500.1350409,178
Feb 21, 20250.15000.15500.14500.14500.145086,124
Feb 20, 20250.17000.17000.15000.15500.1550297,262
Feb 19, 20250.17000.17000.16000.16500.1650151,836
Feb 18, 20250.16000.16500.15500.16000.1600145,551
Feb 14, 20250.16500.16500.15500.15500.1550195,686
Feb 13, 20250.15000.16000.15000.16000.160040,818
Feb 12, 20250.16000.16000.14500.15000.1500229,346
Feb 11, 20250.16000.16500.16000.16000.160049,572
Feb 10, 20250.16000.17000.15000.16000.1600526,617
Feb 7, 20250.17000.18000.15500.16000.1600922,872
Feb 6, 20250.19000.19000.17000.17000.1700526,976
Feb 5, 20250.19000.19000.18000.18000.1800141,660
Feb 4, 20250.19000.19000.18000.18500.185075,957
Feb 3, 20250.18500.19000.17500.18500.1850621,478
Jan 31, 20250.20000.20000.19000.19000.1900141,653
Jan 30, 20250.20000.20000.19000.19500.1950452,398
Jan 29, 20250.19500.20000.18500.20000.2000336,041
Jan 28, 20250.20000.20500.19000.19500.1950214,411
Jan 27, 20250.20500.20500.18500.19500.1950716,229
Jan 24, 20250.23000.23000.20000.21000.2100730,388
Jan 23, 20250.22500.24500.22000.22000.2200842,152
Jan 22, 20250.23000.23000.22000.22500.2250323,799
Jan 21, 20250.26000.26000.22000.22000.22001,240,912
Jan 20, 20250.24500.27000.24500.25500.25502,173,480
Jan 17, 20250.21000.24000.21000.23500.23502,075,299
Jan 16, 20250.20500.21000.20000.20500.2050520,937
Jan 15, 20250.20500.21000.19750.20000.2000305,491
Jan 14, 20250.20000.20500.19500.20000.2000209,721
Jan 13, 20250.20000.22000.19000.20000.2000617,701
Jan 10, 20250.19500.22000.19000.21000.2100824,807
Jan 9, 20250.19500.20000.19000.20000.200086,699
Jan 8, 20250.21000.21000.19000.20000.2000313,415
Jan 7, 20250.21000.22500.20000.21000.21001,457,385
Jan 6, 20250.20000.22000.18000.20500.20501,927,020
Jan 3, 20250.19500.20000.17500.19000.1900908,780
Jan 2, 20250.17500.19000.17000.19000.1900601,531
Dec 31, 20240.17000.18500.16500.17000.1700150,538
Dec 30, 20240.16500.17500.16000.16750.1675334,587
Dec 27, 20240.18000.18000.15000.17000.1700561,791
Dec 24, 20240.15500.19000.15500.17500.1750712,848
Dec 23, 20240.17000.17000.15500.15500.1550167,729
Dec 20, 20240.16500.17000.16000.16500.1650224,554
Dec 19, 20240.16000.18000.16000.16750.1675204,691
Dec 18, 20240.17000.18000.15500.16000.1600729,954
Dec 17, 20240.17500.19000.15500.17500.1750896,319
Dec 16, 20240.19000.19000.17500.18000.1800654,696
Dec 13, 20240.19000.19000.18000.18500.185083,916
Dec 12, 20240.19000.19250.18000.18500.1850579,417
Dec 11, 20240.19500.20000.18500.18500.1850347,865
Dec 10, 20240.20000.20000.18000.18500.1850373,383
Dec 9, 20240.21000.21000.19500.19500.1950595,806
Dec 6, 20240.20000.20500.19500.20500.2050590,637
Dec 5, 20240.20500.21000.19000.19500.1950851,598
Dec 4, 20240.19000.20000.18500.20000.2000499,233
Dec 3, 20240.20000.20000.18000.18000.18001,072,552
Dec 2, 20240.20000.20500.19000.19500.1950661,266
Nov 29, 20240.19000.20500.19000.20000.2000859,912
Nov 28, 20240.20000.20000.18000.18500.1850239,054
Nov 27, 20240.17500.20000.17500.19500.19501,040,489
Nov 26, 20240.18000.19500.17000.17000.17001,300,909
Nov 25, 20240.20500.21000.17250.19000.19001,798,500
Nov 22, 20240.19000.21500.19000.20000.20001,358,426
Nov 21, 20240.18000.21000.16000.18500.18503,936,972
Nov 20, 20240.17000.17500.16500.17000.1700841,928
Nov 19, 20240.17500.18000.16000.17000.17001,010,771
Nov 18, 20240.17500.18500.16500.17500.1750761,315
Nov 15, 20240.18000.18000.16500.17500.1750489,387
Nov 14, 20240.16500.18500.16500.17000.17001,110,594
Nov 13, 20240.19000.19000.16000.16000.16001,792,284
Nov 12, 20240.18500.19000.17500.18500.18501,580,503
Nov 11, 20240.17500.18500.16500.17500.17501,768,438
Nov 8, 20240.16500.16500.14750.15500.1550520,589
Nov 7, 20240.17000.17000.16000.16250.1625681,945
Nov 6, 20240.17000.17500.15500.16000.16001,222,215
Nov 5, 20240.13500.15500.13500.14000.1400504,642
Nov 4, 20240.15000.15000.12500.12500.1250376,520
Nov 1, 20240.13500.16000.13500.14000.1400621,269
Oct 31, 20240.14500.14500.12000.13000.1300522,521
Oct 30, 20240.15500.16000.13500.14000.1400611,331
Oct 29, 20240.16000.17000.15000.17000.17001,101,344
Oct 28, 20240.12500.16000.12500.15000.15001,587,161
Oct 25, 20240.10000.12000.09500.11500.1150955,200
Oct 24, 20240.10000.10000.09000.10000.100039,944
Oct 23, 20240.09500.10000.09000.09500.0950130,850
Oct 22, 20240.10000.10000.09000.09000.0900143,209
Oct 21, 20240.08500.10000.08500.09500.0950207,561
Oct 18, 20240.08000.10000.08000.09000.0900837,786
Oct 17, 20240.08500.08500.08000.08000.080020,374
Oct 16, 20240.08500.08500.08000.08500.0850214,576
Oct 15, 20240.08500.08500.08000.08500.0850512,325
Oct 11, 20240.08000.08000.08000.08000.0800193,805
Oct 10, 20240.07500.08000.07500.07500.075099,125
Oct 9, 20240.08000.08000.07500.07500.075040,110
Oct 8, 20240.08500.08500.07500.08000.080085,850
Oct 7, 20240.08500.08500.08000.08500.085074,978
Oct 4, 20240.07500.08500.07500.08500.085052,088
Oct 3, 20240.08000.08000.08000.08000.080034,207
Oct 2, 20240.08000.08000.08000.08000.080073,921
Oct 1, 20240.08000.08000.08000.08000.080067,338
Sep 30, 20240.08500.09000.08500.08500.085055,118
Sep 27, 20240.08500.09000.08500.09000.090057,005
Sep 26, 20240.08000.09000.08000.09000.090042,650
Sep 25, 20240.08000.08500.08000.08500.0850141,016
Sep 24, 20240.08500.09000.07500.08500.085081,377
Sep 23, 20240.09000.09000.08000.08500.0850137,133
Sep 20, 20240.08500.08500.08500.08500.085027,961
Sep 19, 20240.08500.09000.08500.09000.090033,032
Sep 18, 20240.09000.09000.08500.08500.0850162,419
Sep 17, 20240.09000.09500.08500.09000.0900137,754
Sep 16, 20240.09500.09500.08500.09000.0900101,850
Sep 13, 20240.10000.10000.09000.09500.0950175,937
Sep 12, 20240.09500.10000.09000.10000.1000165,687
Sep 11, 20240.09500.10000.09000.10000.100039,563
Sep 10, 20240.10000.10000.09000.10000.100093,283
Sep 9, 20240.08000.10000.08000.09500.0950487,258
Sep 6, 20240.08500.08500.07500.08500.0850172,494
Sep 5, 20240.08000.08500.08000.08000.080024,911
Sep 4, 20240.08500.08500.07500.08000.080045,805
Sep 3, 20240.08500.09000.07500.07500.0750309,663
Aug 30, 20240.09000.09000.08500.08500.085041,505
Aug 29, 20240.09000.09000.09000.09000.090030,506
Aug 28, 20240.09500.09500.09000.09250.092542,937
Aug 27, 20240.10500.10500.09500.09500.095049,056
Aug 26, 20240.09500.11000.09500.10500.1050284,007
Aug 23, 20240.09500.09500.09000.09000.0900157,642
Aug 22, 20240.09000.09000.08500.09000.090065,485
Aug 21, 20240.09000.09000.08000.09000.090046,630
Aug 20, 20240.09000.09500.08500.09000.090098,157
Aug 19, 20240.08500.09000.08500.09000.090031,290
Aug 16, 20240.09000.09000.08500.09000.090062,038
Aug 15, 20240.09500.09500.08500.09000.090034,114
Aug 14, 20240.09000.09000.09000.09000.090012,750
Aug 13, 20240.09500.09500.09000.09000.090070,587
Aug 12, 20240.09000.10000.09000.09500.095082,827
Aug 9, 20240.09000.09000.09000.09000.090023,986
Aug 8, 20240.09000.09000.08500.09000.090060,478
Aug 7, 20240.08500.08500.08000.08000.080045,209
Aug 6, 20240.09000.09000.08000.08500.0850334,633
Aug 2, 20240.09500.09500.09000.09000.0900166,610
Aug 1, 20240.10000.10000.09500.09500.095031,005
Jul 31, 20240.09500.10000.09500.10000.100093,809
Jul 30, 20240.09500.10000.09500.10000.10009,975
Jul 29, 20240.10000.10000.10000.10000.1000137,823
Jul 26, 20240.10000.10000.09500.09500.0950124,212
Jul 25, 20240.10000.10000.09500.09500.095058,553
Jul 24, 20240.11000.11000.10000.10500.105042,294
Jul 23, 20240.10500.11000.10000.10000.1000192,833
Jul 22, 20240.11500.11500.10000.11000.1100216,641
Jul 19, 20240.11000.11500.11000.11500.1150163,733
Jul 18, 20240.11500.11500.10500.11000.110088,675
Jul 17, 20240.11500.12000.11500.12000.120037,535
Jul 16, 20240.12500.12500.11000.11500.1150308,380
Jul 15, 20240.09000.12500.09000.12000.1200595,045
Jul 12, 20240.09000.09000.08500.09000.0900132,011
Jul 11, 20240.09000.09000.08500.09000.090052,345
Jul 10, 20240.09000.09500.09000.09000.090082,061
Jul 9, 20240.09000.09500.09000.09500.095040,882
Jul 8, 20240.09000.09000.08500.09000.090045,197
Jul 5, 20240.08750.09000.08750.09000.090015,387
Jul 4, 20240.09000.09000.09000.09000.090035,474
Jul 3, 20240.09000.09000.09000.09000.090098,481
Jul 2, 20240.09500.09500.09000.09500.095027,142
Jun 28, 20240.10000.10000.09000.09500.095051,073
Jun 27, 20240.09000.09500.09000.09500.095069,489
Jun 26, 20240.09500.09500.09000.09500.095021,751
Jun 25, 20240.09000.09500.09000.09000.090071,655
Jun 24, 20240.09500.09500.09000.09000.0900101,358
Jun 21, 20240.09000.09500.09000.09500.095096,071
Jun 20, 20240.10000.10000.09000.09500.0950202,205
Jun 19, 20240.10000.10000.09500.10000.1000110,550
Jun 18, 20240.10000.10000.09500.10000.100051,765
Jun 17, 20240.11000.11000.09500.10000.1000407,368
Jun 14, 20240.11000.11500.10500.11000.1100175,924
Jun 13, 20240.11000.11500.10500.11000.1100125,120

Related Tickers