UK markets open in 5 hours 9 minutes
NIKKEI 225
36,957.93 -1,121.77 (-2.95%) HANG SENG
16,151.81 -234.06 (-1.43%) CRUDE OIL
85.14 +2.41 (+2.91%) GOLD FUTURES
2,422.90 +24.90 (+1.04%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,343.29 -282.23 (-0.57%)
Ninepoint Bitcoin ETF (BITC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 18.04 | 18.04 | 17.86 | 17.87 | 17.87 | 1,825 |
| 16 Apr 2024 | 17.95 | 18.19 | 17.95 | 18.19 | 18.19 | 1,730 |
| 15 Apr 2024 | 19.03 | 19.03 | 18.24 | 18.24 | 18.24 | 6,006 |
| 12 Apr 2024 | 19.39 | 19.39 | 19.04 | 19.04 | 19.04 | 1,730 |
| 11 Apr 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 19.74 | 200 |
| 10 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 660 |
| 09 Apr 2024 | 20.00 | 20.01 | 19.25 | 19.37 | 19.37 | 5,286 |
| 08 Apr 2024 | 20.00 | 20.28 | 20.00 | 20.28 | 20.28 | 4,775 |
| 05 Apr 2024 | 19.38 | 19.38 | 19.35 | 19.35 | 19.35 | 361 |
| 04 Apr 2024 | 19.55 | 19.71 | 19.55 | 19.56 | 19.56 | 1,451 |
| 03 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 175 |
| 02 Apr 2024 | 18.97 | 19.15 | 18.94 | 19.15 | 19.15 | 3,625 |
| 01 Apr 2024 | 20.13 | 20.13 | 19.85 | 19.87 | 19.87 | 3,132 |
| 28 Mar 2024 | 19.63 | 20.30 | 19.63 | 20.22 | 20.22 | 660 |
| 27 Mar 2024 | 20.00 | 20.00 | 19.71 | 19.71 | 19.71 | 1,323 |
| 26 Mar 2024 | 20.41 | 20.41 | 20.13 | 20.13 | 20.13 | 5,508 |
| 25 Mar 2024 | 19.52 | 20.50 | 19.52 | 20.44 | 20.44 | 18,935 |
| 22 Mar 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 19.56 | 1,725 |
| 21 Mar 2024 | 19.70 | 20.15 | 19.70 | 19.80 | 19.80 | 4,510 |
| 20 Mar 2024 | 19.01 | 19.50 | 18.86 | 19.50 | 19.50 | 2,755 |
| 19 Mar 2024 | 18.86 | 19.02 | 18.40 | 18.97 | 18.97 | 6,597 |
| 18 Mar 2024 | 19.48 | 19.48 | 19.25 | 19.28 | 19.28 | 1,680 |
| 15 Mar 2024 | 19.60 | 19.63 | 19.59 | 19.61 | 19.61 | 2,500 |
| 14 Mar 2024 | 20.35 | 20.35 | 19.48 | 19.48 | 19.48 | 5,972 |
| 13 Mar 2024 | 20.13 | 20.37 | 20.13 | 20.37 | 20.37 | 1,040 |
| 12 Mar 2024 | 20.26 | 20.26 | 20.10 | 20.18 | 20.18 | 3,822 |
| 11 Mar 2024 | 20.96 | 20.96 | 20.11 | 20.11 | 20.11 | 105,755 |
| 08 Mar 2024 | 20.10 | 20.50 | 19.99 | 20.11 | 20.11 | 65,388 |
| 07 Mar 2024 | 20.00 | 20.00 | 19.61 | 19.70 | 19.70 | 83,600 |
| 06 Mar 2024 | 19.99 | 19.99 | 19.42 | 19.54 | 19.54 | 11,120 |
| 05 Mar 2024 | 19.82 | 20.00 | 18.40 | 18.75 | 18.75 | 17,330 |
| 04 Mar 2024 | 19.50 | 19.75 | 19.47 | 19.75 | 19.75 | 1,385 |
| 01 Mar 2024 | 18.82 | 19.00 | 18.82 | 18.94 | 18.94 | 1,365 |
| 29 Feb 2024 | 18.84 | 19.30 | 18.68 | 18.68 | 18.68 | 3,421 |
| 28 Feb 2024 | 18.91 | 19.40 | 18.75 | 18.76 | 18.76 | 2,090 |
| 27 Feb 2024 | 18.19 | 18.61 | 18.19 | 18.40 | 18.40 | 24,389 |
| 26 Feb 2024 | 17.17 | 18.10 | 17.17 | 18.02 | 18.02 | 8,961 |
| 23 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 329 |
| 22 Feb 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 958 |
| 21 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 835 |
| 16 Feb 2024 | 17.20 | 17.24 | 17.04 | 17.04 | 17.04 | 2,939 |
| 15 Feb 2024 | 17.00 | 17.05 | 16.89 | 16.89 | 16.89 | 5,380 |
| 14 Feb 2024 | 16.66 | 16.90 | 16.66 | 16.90 | 16.90 | 5,512 |
| 13 Feb 2024 | 15.80 | 16.03 | 15.80 | 16.03 | 16.03 | 1,250 |
| 12 Feb 2024 | 16.18 | 16.38 | 16.18 | 16.25 | 16.25 | 750 |
| 09 Feb 2024 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | 2,880 |
| 08 Feb 2024 | 15.00 | 15.33 | 15.00 | 15.33 | 15.33 | 5,205 |
| 07 Feb 2024 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 1,500 |
| 06 Feb 2024 | 14.43 | 14.54 | 14.43 | 14.54 | 14.54 | 2,450 |
| 05 Feb 2024 | 14.64 | 14.64 | 14.42 | 14.42 | 14.42 | 1,045 |
| 02 Feb 2024 | 14.66 | 14.67 | 14.66 | 14.67 | 14.67 | 420 |
| 01 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 500 |
| 31 Jan 2024 | 14.45 | 14.50 | 14.45 | 14.48 | 14.48 | 570 |
| 30 Jan 2024 | 14.18 | 14.78 | 14.18 | 14.73 | 14.73 | 6,060 |
| 29 Jan 2024 | 14.41 | 14.65 | 14.41 | 14.65 | 14.65 | 4,200 |
| 26 Jan 2024 | 14.32 | 14.34 | 14.29 | 14.29 | 14.29 | 7,790 |
| 25 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 24 Jan 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 13.85 | 750 |
| 23 Jan 2024 | 13.66 | 13.80 | 13.66 | 13.80 | 13.80 | 3,734 |
| 22 Jan 2024 | 14.02 | 14.02 | 14.01 | 14.01 | 14.01 | 600 |
| 19 Jan 2024 | 14.12 | 14.12 | 13.97 | 14.00 | 14.00 | 2,177 |
| 18 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 17 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 103 |
| 16 Jan 2024 | 14.46 | 14.52 | 14.45 | 14.52 | 14.52 | 6,850 |
| 15 Jan 2024 | 14.40 | 14.49 | 14.40 | 14.49 | 14.49 | 500 |
| 12 Jan 2024 | 14.83 | 14.83 | 14.55 | 14.55 | 14.55 | 7,039 |
| 11 Jan 2024 | 15.25 | 15.65 | 15.09 | 15.09 | 15.09 | 4,691 |
| 10 Jan 2024 | 14.80 | 15.10 | 14.80 | 15.07 | 15.07 | 2,202 |
| 09 Jan 2024 | 14.61 | 14.80 | 14.61 | 14.80 | 14.80 | 825 |
| 08 Jan 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 976 |
| 05 Jan 2024 | 14.25 | 14.26 | 14.23 | 14.24 | 14.24 | 4,625 |
| 04 Jan 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | 5,000 |
| 03 Jan 2024 | 14.00 | 14.17 | 14.00 | 14.17 | 14.17 | 539 |
| 02 Jan 2024 | 14.68 | 15.45 | 14.68 | 14.68 | 14.68 | 2,550 |
| 29 Dec 2023 | 15.19 | 15.19 | 14.72 | 14.80 | 14.80 | 3,370 |
| 28 Dec 2023 | 15.45 | 15.45 | 15.25 | 15.31 | 15.31 | 450 |
| 27 Dec 2023 | 15.44 | 15.45 | 15.44 | 15.45 | 15.45 | 388 |
| 22 Dec 2023 | 14.63 | 15.00 | 14.63 | 15.00 | 15.00 | 2,688 |
| 21 Dec 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 20 Dec 2023 | 14.60 | 14.88 | 14.60 | 14.63 | 14.63 | 2,734 |
| 19 Dec 2023 | 14.24 | 14.49 | 14.24 | 14.49 | 14.49 | 211 |
| 18 Dec 2023 | 14.24 | 14.31 | 14.15 | 14.31 | 14.31 | 650 |
| 15 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 207 |
| 14 Dec 2023 | 14.56 | 14.56 | 14.31 | 14.38 | 14.38 | 1,908 |
| 13 Dec 2023 | 14.00 | 14.03 | 13.99 | 13.99 | 13.99 | 4,570 |
| 12 Dec 2023 | 13.81 | 13.92 | 13.81 | 13.89 | 13.89 | 3,101 |
| 11 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 191 |
| 08 Dec 2023 | 14.34 | 14.46 | 14.34 | 14.46 | 14.46 | 600 |
| 07 Dec 2023 | 14.00 | 14.12 | 14.00 | 14.12 | 14.12 | 1,992 |
| 06 Dec 2023 | 14.08 | 14.25 | 14.03 | 14.03 | 14.03 | 3,416 |
| 05 Dec 2023 | 13.78 | 14.30 | 13.78 | 14.21 | 14.21 | 1,687 |
| 04 Dec 2023 | 14.00 | 14.03 | 13.76 | 14.00 | 14.00 | 14,815 |
| 01 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 30 Nov 2023 | 13.00 | 13.09 | 13.00 | 13.08 | 13.08 | 6,150 |
| 29 Nov 2023 | 13.25 | 13.25 | 13.19 | 13.23 | 13.23 | 2,175 |
| 28 Nov 2023 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3,725 |
| 27 Nov 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 24 Nov 2023 | 12.89 | 12.96 | 12.89 | 12.92 | 12.92 | 1,981 |
| 23 Nov 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| *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.