3IQ Bitcoin ETF (BTCQ.U)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731537600 | 14.32 | 0.05 | 0.35 | 14.4 | 14.7 | 14.32 | 649 |
| 1731451200 | 14.27 | 0.36 | 2.59 | 13.89 | 14.27 | 13.84 | 3500 |
| 1731364800 | 13.91 | 1.7 | 13.92 | 13.21 | 13.91 | 13.21 | 2765 |
| 1731105600 | 12.21 | 0.02 | 0.16 | 12.21 | 12.21 | 12.21 | 0 |
| 1731019200 | 12.19 | 0.01 | 0.08 | 12.19 | 12.19 | 12.19 | 0 |
| 1730932800 | 12.18 | 1.12 | 10.13 | 11.79 | 12.18 | 11.79 | 2585 |
| 1730846400 | 11.06 | 0.34 | 3.17 | 11.06 | 11.06 | 11.06 | 0 |
| 1730760000 | 10.72 | -0.28 | -2.55 | 10.72 | 10.72 | 10.72 | 100 |
| 1730497200 | 11 | -0.17 | -1.52 | 11.2 | 11.2 | 11 | 200 |
| 1730410800 | 11.17 | -0.28 | -2.45 | 11.16 | 11.17 | 11.16 | 13600 |
| 1730324400 | 11.45 | -0.14 | -1.21 | 11.45 | 11.45 | 11.45 | 75 |
| 1730238000 | 11.59 | 0.5 | 4.51 | 11.4 | 11.7 | 11.4 | 1669 |
| 1730151600 | 11.09 | 0.44 | 4.13 | 10.99 | 11.1 | 10.99 | 2270 |
| 1729892400 | 10.65 | -0.22 | -2.02 | 10.65 | 10.65 | 10.65 | 5 |
| 1729806000 | 10.87 | 0.3 | 2.84 | 10.81 | 10.87 | 10.78 | 15371 |
| 1729719600 | 10.57 | -0.18 | -1.67 | 10.54 | 10.57 | 10.42 | 10800 |
| 1729633200 | 10.75 | -0.05 | -0.46 | 10.75 | 10.75 | 10.75 | 0 |
| 1729546800 | 10.8 | -0.14 | -1.28 | 10.8 | 10.8 | 10.8 | 2 |
| 1729287600 | 10.94 | 0.3 | 2.82 | 10.99 | 10.99 | 10.94 | 1230 |
| 1729201200 | 10.64 | -0.16 | -1.48 | 10.64 | 10.64 | 10.64 | 0 |
| 1729114800 | 10.8 | 0.12 | 1.12 | 10.8 | 10.8 | 10.8 | 0 |
| 1729028400 | 10.68 | 0.64 | 6.37 | 10.67 | 10.68 | 10.45 | 4252 |
| 1728682800 | 10.04 | 0.54 | 5.68 | 9.86 | 10.04 | 9.86 | 400 |
| 1728596400 | 9.5 | -0.42 | -4.23 | 9.7 | 9.7 | 9.5 | 1333 |
| 1728510000 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1728423600 | 9.92 | -0.19 | -1.88 | 9.89 | 9.92 | 9.89 | 400 |
| 1728337200 | 10.11 | 0.16 | 1.61 | 10.14 | 10.14 | 10.11 | 100 |
| 1728078000 | 9.95 | 0.23 | 2.37 | 9.95 | 9.95 | 9.95 | 0 |
| 1727991600 | 9.72 | 0.12 | 1.25 | 9.72 | 9.72 | 9.72 | 0 |
| 1727905200 | 9.6 | -0.24 | -2.44 | 9.6 | 9.6 | 9.6 | 0 |
| 1727818800 | 9.84 | -0.29 | -2.86 | 9.82 | 9.84 | 9.8 | 32100 |
| 1727730000 | 10.13 | -0.35 | -3.34 | 10.13 | 10.13 | 10.13 | 146 |
| 1727473200 | 10.48 | 0.12 | 1.16 | 10.48 | 10.48 | 10.48 | 0 |
| 1727386800 | 10.36 | 0.28 | 2.78 | 10.5 | 10.5 | 10.36 | 14575 |
| 1727300400 | 10.08 | -0.17 | -1.66 | 10.08 | 10.08 | 10.08 | 2 |
| 1727214000 | 10.25 | 0.15 | 1.49 | 10.25 | 10.25 | 10.25 | 0 |
| 1727127600 | 10.1 | 0.08 | 0.80 | 10.115 | 10.115 | 10.1 | 200 |
| 1726868400 | 10.02 | -0.08 | -0.79 | 10.06 | 10.06 | 10.02 | 400 |
| 1726782000 | 10.1 | 0.5 | 5.21 | 10.06 | 10.1 | 10.06 | 900 |
| 1726695600 | 9.6 | 0.06 | 0.63 | 9.57 | 9.63 | 9.57 | 1000 |
| 1726609200 | 9.5399999 | 0.3 | 3.25 | 9.5399999 | 9.5399999 | 9.5399999 | 300 |
| 1726522800 | 9.24 | -0.3 | -3.14 | 9.24 | 9.24 | 9.24 | 0 |
| 1726263600 | 9.5399999 | 0.24 | 2.58 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1726177200 | 9.3 | 0.11 | 1.20 | 9.3 | 9.3 | 9.3 | 0 |
| 1726090800 | 9.19 | 0.08 | 0.88 | 9.19 | 9.19 | 9.19 | 0 |
| 1726004400 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1725918000 | 9.11 | 0.56 | 6.55 | 9.11 | 9.11 | 9.11 | 0 |
| 1725658800 | 8.55 | -0.38 | -4.26 | 8.65 | 8.65 | 8.55 | 5500 |
| 1725572400 | 8.93 | -0.05 | -0.56 | 8.93 | 8.93 | 8.93 | 600 |
| 1725486000 | 8.98 | -0.28 | -3.02 | 8.98 | 8.98 | 8.98 | 600 |
| 1725399600 | 9.26 | -0.13 | -1.38 | 9.26 | 9.26 | 9.26 | 0 |
| 1725054000 | 9.39 | -0.07 | -0.74 | 9.39 | 9.39 | 9.39 | 31 |
| 1724967600 | 9.46 | 0.01 | 0.11 | 9.46 | 9.46 | 9.46 | 0 |
| 1724881200 | 9.45 | -0.45 | -4.55 | 9.39 | 9.51 | 9.39 | 889 |
| 1724794800 | 9.9 | -0.22 | -2.17 | 9.88 | 9.9 | 9.88 | 600 |
| 1724708400 | 10.12 | -0.06 | -0.59 | 10.12 | 10.12 | 10.12 | 0 |
| 1724449200 | 10.18 | 0.55 | 5.71 | 9.92 | 10.18 | 9.73 | 5400 |
| 1724362800 | 9.63 | -0.18 | -1.83 | 9.65 | 9.65 | 9.63 | 168 |
| 1724276400 | 9.81 | 0.29 | 3.05 | 9.465 | 9.81 | 9.465 | 1100 |
| 1724190000 | 9.52 | 0.09 | 0.95 | 9.7 | 9.7 | 9.52 | 600 |
| 1724103600 | 9.43 | -0.12 | -1.26 | 9.43 | 9.43 | 9.43 | 0 |
| 1723844400 | 9.55 | 0.42 | 4.60 | 9.34 | 9.55 | 9.34 | 800 |
| 1723758000 | 9.13 | -0.29 | -3.08 | 9.51 | 9.51 | 9.13 | 2400 |
| 1723671600 | 9.42 | -0.31 | -3.19 | 9.42 | 9.42 | 9.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
