UK markets closed

CI Galaxy Bitcoin ETF US$ SeriesUnits (BTCX-U.TO)

Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
11.05+0.41 (+3.85%)
As of 10:59AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.9211.0310.9211.0511.0516,600
01 May 202410.7911.1010.6110.6410.64137,817
30 Apr 202411.4411.4811.0411.0511.0588,160
29 Apr 202411.7111.8011.5811.7611.7620,960
26 Apr 202411.9612.1111.8711.9411.9480,087
25 Apr 202411.8812.1411.8312.1012.1038,664
24 Apr 202412.3212.4011.9611.9711.9751,313
23 Apr 202412.4012.5412.4012.4412.4422,936
22 Apr 202412.3712.5012.3312.4312.4345,514
19 Apr 202412.1212.1711.9112.0312.0346,229
18 Apr 202411.6911.9811.5911.9011.9074,480
17 Apr 202411.5011.5611.2211.4411.4456,956
16 Apr 202411.7711.8111.5511.7411.7429,512
15 Apr 202412.4312.4511.7011.8711.8772,156
12 Apr 202413.1513.1512.2012.5712.57127,645
11 Apr 202413.2613.2613.0413.1613.1627,232
10 Apr 202412.6813.1012.6713.1013.10126,496
09 Apr 202413.2613.2912.7812.9112.9167,460
08 Apr 202413.5113.5113.3513.4413.4466,365
05 Apr 202412.5412.8512.5412.6012.6072,207
04 Apr 202412.6112.9812.5912.8312.83303,183
03 Apr 202412.3412.4712.2712.3512.35133,974
02 Apr 202412.1712.4212.1212.3812.3849,882
01 Apr 202413.1613.1612.8013.0813.08118,464
28 Mar 202413.2913.4113.2213.2813.28234,320
27 Mar 202413.4213.4212.8412.8812.8866,796
26 Mar 202413.2813.2813.0213.0213.0279,563
25 Mar 202412.5513.3312.5513.3313.33159,909
22 Mar 202412.0512.0511.8012.0112.0188,969
21 Mar 202412.7012.7012.1912.2512.2568,351
20 Mar 202411.8712.3511.6412.3312.3382,745
19 Mar 202411.9412.2811.6712.0712.07106,611
18 Mar 202412.7312.8312.4912.5712.57108,133
15 Mar 202412.7213.2112.6612.9412.9476,466
14 Mar 202413.6313.6312.8412.9912.99196,068
13 Mar 202413.6513.8013.4713.8013.80157,542
12 Mar 202413.5513.7112.9013.3913.39472,310
11 Mar 202413.5513.6513.3813.5313.53123,703
08 Mar 202412.7513.1712.4313.0413.04260,142
07 Mar 202412.6512.7912.5812.7112.71178,431
06 Mar 202412.5312.6812.2712.5712.5773,382
05 Mar 202412.6913.0011.1611.6111.61652,325
04 Mar 202412.2712.7512.2712.6812.68109,228
01 Mar 202411.6911.8411.5011.8411.8470,564
29 Feb 202411.8811.9411.3211.6511.65320,880
28 Feb 202411.2812.0011.0611.2711.27578,486
27 Feb 202410.6510.7910.5610.6510.65209,198
26 Feb 20249.6210.259.6210.2310.23156,996
23 Feb 20249.549.599.509.579.5773,266
22 Feb 20249.569.749.569.739.7381,283
21 Feb 20249.539.629.509.539.5391,370
20 Feb 20249.799.809.579.759.7544,983
16 Feb 20249.789.839.679.749.74165,635
15 Feb 20249.759.889.689.719.71564,230
14 Feb 20249.689.769.589.689.68165,691
13 Feb 20249.069.279.059.249.24247,672
12 Feb 20249.039.439.029.429.42146,745
09 Feb 20248.809.008.788.938.9370,035
08 Feb 20248.438.548.418.518.51131,081
07 Feb 20248.078.298.048.268.26112,812
06 Feb 20248.028.128.028.078.0748,508
05 Feb 20248.118.117.927.927.9210,404
02 Feb 20248.018.078.008.018.0133,797
01 Feb 20247.928.107.928.048.04127,253
31 Jan 20248.008.187.987.987.9845,616
30 Jan 20248.138.198.108.178.17118,703
29 Jan 20247.898.097.858.088.0862,760
26 Jan 20247.727.907.717.837.83238,371
25 Jan 20247.487.507.407.427.4251,042
24 Jan 20247.477.527.407.417.41115,125
23 Jan 20247.287.407.207.337.3383,589
22 Jan 20247.607.637.377.497.49187,854
19 Jan 20247.697.897.547.757.75116,175
18 Jan 20247.968.007.597.637.63286,070
17 Jan 20247.948.057.907.977.97137,502
16 Jan 20248.038.127.908.078.07116,838
15 Jan 20247.968.087.898.038.0332,063
12 Jan 20248.628.628.078.168.16517,344
11 Jan 20248.939.268.548.678.67737,332
10 Jan 20248.538.768.398.718.71271,767
09 Jan 20248.788.838.728.758.75181,738
08 Jan 20248.438.868.408.788.78521,257
05 Jan 20248.238.308.108.268.2678,657
04 Jan 20248.158.408.138.298.29141,651
03 Jan 20247.938.167.908.048.04244,102
02 Jan 20248.278.708.278.408.40240,219
29 Dec 20237.988.197.797.837.8354,468
28 Dec 20238.068.067.958.048.04124,497
27 Dec 20238.098.218.038.198.19517,011
22 Dec 20238.168.288.158.218.21177,077
21 Dec 20238.248.258.158.238.23146,261
20 Dec 20238.258.338.138.178.17157,768
19 Dec 20238.018.017.837.907.90144,371
18 Dec 20237.777.877.747.877.8781,186
15 Dec 20237.937.947.837.947.94214,401
14 Dec 20237.998.167.958.098.09144,694
13 Dec 20237.778.247.768.068.0696,869
12 Dec 20237.807.857.657.757.75150,523
11 Dec 20237.877.907.547.667.6691,941
08 Dec 20238.188.348.178.348.3455,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...