UK markets closed

Bitcoin ETF USD (EBIT-U.TO)

Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
22.56+1.13 (+5.27%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.1522.5622.1522.5622.567,801
02 May 202421.4321.4321.3721.3721.37520
01 May 202420.8221.4320.6121.4321.43851
30 Apr 202421.6821.6821.6821.6821.68401
29 Apr 202422.6022.6022.6022.6022.60221
26 Apr 202423.0423.0523.0423.0523.051,480
25 Apr 202422.8423.5222.8423.3323.33800
24 Apr 202423.4723.4723.1523.1523.15432
23 Apr 202424.1224.1224.1224.1224.12150
22 Apr 202423.8023.8523.6823.8523.851,045
19 Apr 202423.0423.4023.0423.1923.19480
18 Apr 202422.6023.1422.6022.8422.841,251
17 Apr 202422.5822.5821.7421.7421.74425
16 Apr 202422.5122.7122.3222.7122.711,915
15 Apr 202423.9924.1123.2323.2323.23500
12 Apr 202425.3925.3924.6124.6124.61350
11 Apr 202425.5725.5725.0925.4425.442,300
10 Apr 202425.0625.0625.0625.0625.06300
09 Apr 202425.5425.5424.8524.8524.852,888
08 Apr 202425.9025.9025.9025.9025.90350
05 Apr 202424.2924.6724.2924.3024.301,357
04 Apr 202424.7024.9824.7024.9524.95670
03 Apr 202423.9923.9923.9023.9023.90400
02 Apr 202423.6824.0023.6824.0024.004,990
01 Apr 202425.4225.4224.7025.2925.291,564
28 Mar 202425.6925.8825.5225.5225.52303
27 Mar 202425.5725.5724.8524.8524.85304
26 Mar 202425.2025.3125.1525.1525.151,507
25 Mar 202424.2625.6024.2625.6025.605,249
22 Mar 202422.8623.2222.7923.0423.041,359
21 Mar 202424.1024.1023.4623.5223.524,165
20 Mar 202422.9824.0322.5424.0324.031,460
19 Mar 202423.0623.5122.6023.5123.511,662
18 Mar 202424.5924.6124.2524.2724.273,495
15 Mar 202424.9225.5224.5024.7724.773,170
14 Mar 202426.2926.2924.8725.1125.115,274
13 Mar 202426.0626.6426.0626.6426.643,360
12 Mar 202426.2126.2324.9225.7525.754,784
11 Mar 202426.2226.4025.8626.2326.2314,825
08 Mar 202424.6625.1824.1025.0925.094,645
07 Mar 202424.3924.6324.1924.6324.632,845
06 Mar 202424.2224.5423.7124.2724.2713,065
05 Mar 202424.5125.0821.8222.4522.459,382
04 Mar 202423.7024.5623.7024.5624.5649,181
01 Mar 202422.6322.8222.2322.8222.826,250
29 Feb 202422.8522.9521.9622.5522.5517,075
28 Feb 202421.8123.2821.5021.7821.7845,607
27 Feb 202420.6020.8220.4820.5320.5320,709
26 Feb 202418.7519.8118.7519.8119.819,492
23 Feb 202418.3918.5518.3718.4618.466,574
22 Feb 202418.5418.8218.5418.8218.827,800
21 Feb 202418.4818.5218.3618.3718.376,220
20 Feb 202418.9818.9818.4918.9718.974,924
16 Feb 202418.9618.9618.9618.9618.96320
15 Feb 202419.0219.0418.6618.6618.6611,607
14 Feb 202418.8218.8618.5518.6418.6411,490
13 Feb 202417.7717.8617.4317.8017.809,635
12 Feb 202417.4618.0317.4618.0318.033,991
09 Feb 202417.0317.4317.0317.2617.263,117
08 Feb 202416.3416.5316.2916.4916.496,415
07 Feb 202415.6616.0015.5315.9315.934,530
06 Feb 202415.5515.6815.4615.6215.623,881
05 Feb 202415.5115.5215.4415.4515.45700
02 Feb 202415.5715.5715.5715.5715.57-
01 Feb 202415.3615.6715.3615.5715.574,700
31 Jan 202415.7815.7815.5015.5015.50215
30 Jan 202415.7415.8215.6915.8215.827,100
29 Jan 202415.2015.6015.2015.6015.604,700
26 Jan 202414.9715.3114.9015.1515.156,800
25 Jan 202414.4614.4614.4614.4614.46425
24 Jan 202414.4814.4814.3814.3814.385,704
23 Jan 202414.2414.2414.2314.2314.232,000
22 Jan 202414.7114.7814.4214.6014.609,683
19 Jan 202414.5815.2614.5815.1815.181,990
18 Jan 202415.4915.4914.7814.8114.8110,270
17 Jan 202415.4315.4315.3915.3915.39375
16 Jan 202415.4415.7515.4415.5915.594,373
15 Jan 202415.4215.6615.4215.6615.66225
12 Jan 202416.5416.5415.6515.9515.956,711
11 Jan 202417.4417.8916.7316.7816.788,630
10 Jan 202416.3917.0616.3916.6516.655,181
09 Jan 202417.0717.0716.9217.0517.053,433
08 Jan 202416.4017.2016.3517.0117.018,497
05 Jan 202415.9116.0015.8116.0016.003,000
04 Jan 202416.1016.1116.0516.0516.056,600
03 Jan 202415.4615.8415.4515.5715.574,614
02 Jan 202416.5016.5016.3216.3216.321,605
29 Dec 202315.4615.4615.4615.4615.46700
28 Dec 202315.5015.6815.3415.4415.441,531
27 Dec 202315.6515.8315.5715.7715.7745,910
22 Dec 202315.8516.0315.8515.9115.9117,235
21 Dec 202315.9316.0215.8015.9515.9520,220
20 Dec 202316.0116.1215.8515.8615.8610,750
19 Dec 202315.4715.5115.2715.4015.407,795
18 Dec 202315.0515.2515.0015.2515.2510,650
15 Dec 202315.3615.4515.2415.4215.4227,960
14 Dec 202315.6115.8015.3715.6915.6913,560
13 Dec 202315.1215.6915.1215.6915.696,472
12 Dec 202315.1715.2614.8115.0715.0715,575
11 Dec 202315.2515.2514.6714.8414.843,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...