Ninepoint Bitcoin ETF (BITC-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 02 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 01 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 200 |
| 30 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 29 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1,200 |
| 26 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 25 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 103 |
| 24 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 100 |
| 23 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 102 |
| 22 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 19 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 100 |
| 18 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 17 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 16 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 15 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 12 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 11 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 10 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 09 Apr 2024 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | 1,000 |
| 08 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 05 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 04 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 03 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 02 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 01 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 28 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 27 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 26 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 100 |
| 25 Mar 2024 | 14.31 | 15.10 | 14.31 | 15.04 | 15.04 | 6,867 |
| 22 Mar 2024 | 14.35 | 14.38 | 14.35 | 14.38 | 14.38 | 2,600 |
| 21 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 133 |
| 20 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 19 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 401 |
| 18 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 15 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
| 14 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 100 |
| 13 Mar 2024 | 14.91 | 15.03 | 14.91 | 15.03 | 15.03 | 1,050 |
| 12 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 275 |
| 11 Mar 2024 | 15.06 | 15.08 | 15.00 | 15.01 | 15.01 | 10,100 |
| 08 Mar 2024 | 14.83 | 14.95 | 14.82 | 14.89 | 14.89 | 7,460 |
| 07 Mar 2024 | 14.64 | 14.67 | 14.55 | 14.57 | 14.57 | 4,300 |
| 06 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 100 |
| 05 Mar 2024 | 14.75 | 14.75 | 13.62 | 13.77 | 13.77 | 1,800 |
| 04 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 01 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1,950 |
| 29 Feb 2024 | 13.92 | 14.22 | 13.92 | 14.22 | 14.22 | 200 |
| 28 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 100 |
| 27 Feb 2024 | 13.84 | 13.84 | 13.55 | 13.59 | 13.59 | 22,940 |
| 26 Feb 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 11,525 |
| 23 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,000 |
| 21 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 20 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 16 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 900 |
| 15 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 900 |
| 14 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,700 |
| 13 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 09 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 100 |
| 08 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 07 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 124 |
| 06 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
| 05 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 02 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 01 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 31 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 30 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 29 Jan 2024 | 10.70 | 10.93 | 10.70 | 10.93 | 10.93 | 4,581 |
| 26 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 24 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 23 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 22 Jan 2024 | 10.68 | 10.68 | 10.51 | 10.51 | 10.51 | 2,800 |
| 19 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 18 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 17 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3,100 |
| 16 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 550 |
| 15 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 12 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 11 Jan 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.56 | 500 |
| 10 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 09 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 08 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 05 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2,000 |
| 03 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 02 Jan 2024 | 11.47 | 11.52 | 11.47 | 11.52 | 11.52 | 530 |
| 29 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 28 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 200 |
| 27 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 20 Dec 2023 | 11.05 | 11.12 | 11.02 | 11.12 | 11.12 | 1,900 |
| 19 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 18 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 130 |
| 15 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
| 14 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| 13 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 12 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 11 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.