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 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 14.98 | 0.2 | 1.35 | 14.9 | 14.98 | 14.9 | 7800 |
| 1735080000 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1734993600 | 14.78 | -0.57 | -3.71 | 14.83 | 14.83 | 14.78 | 229 |
| 1734734400 | 15.35 | 0.08 | 0.52 | 15.35 | 15.35 | 15.35 | 0 |
| 1734648000 | 15.27 | -0.82 | -5.10 | 15.27 | 15.27 | 15.27 | 200 |
| 1734561600 | 16.09 | -0.88 | -5.19 | 16.629999 | 16.629999 | 15.96 | 1317 |
| 1734475200 | 16.97 | 0.13 | 0.77 | 17 | 17 | 16.94 | 4000 |
| 1734388800 | 16.84 | 0.68 | 4.21 | 16.85 | 16.91 | 16.84 | 2150 |
| 1734129600 | 16.16 | 0.28 | 1.76 | 16.16 | 16.16 | 16.16 | 0 |
| 1734043200 | 15.88 | -0.24 | -1.49 | 16.09 | 16.09 | 15.88 | 810 |
| 1733956800 | 16.12 | 0.78 | 5.08 | 16.12 | 16.12 | 16.12 | 0 |
| 1733870400 | 15.34 | 0.03 | 0.20 | 15.04 | 15.34 | 15.04 | 5000 |
| 1733784000 | 15.31 | -0.83 | -5.14 | 15.76 | 15.76 | 15.31 | 200 |
| 1733524800 | 16.14 | 0.39 | 2.48 | 16.059999 | 16.2 | 16.059999 | 4100 |
| 1733438400 | 15.75 | 0.02 | 0.13 | 15.75 | 15.75 | 15.75 | 50 |
| 1733352000 | 15.73 | 0.53 | 3.49 | 15.72 | 15.73 | 15.72 | 1500 |
| 1733265600 | 15.2 | -0.01 | -0.07 | 15.2 | 15.2 | 15.2 | 0 |
| 1733179200 | 15.21 | -0.29 | -1.87 | 15.32 | 15.32 | 15.21 | 600 |
| 1732920000 | 15.5 | 0.42 | 2.79 | 15.5 | 15.5 | 15.5 | 0 |
| 1732833600 | 15.08 | -0.28 | -1.82 | 15.21 | 15.21 | 15.08 | 1021 |
| 1732747200 | 15.36 | 0.89 | 6.15 | 15.07 | 15.36 | 15.07 | 3271 |
| 1732660800 | 14.47 | -0.61 | -4.05 | 14.63 | 14.63 | 14.47 | 900 |
| 1732574400 | 15.08 | -0.71 | -4.50 | 15.08 | 15.08 | 15.08 | 122 |
| 1732315200 | 15.79 | 0.21 | 1.35 | 15.56 | 15.79 | 15.56 | 260 |
| 1732228800 | 15.58 | 0.57 | 3.80 | 15.5 | 15.75 | 15.43 | 20663 |
| 1732142400 | 15.01 | 0.28 | 1.90 | 15.05 | 15.05 | 14.99 | 2800 |
| 1732056000 | 14.73 | 0.21 | 1.45 | 14.64 | 14.95 | 14.64 | 4180 |
| 1731969600 | 14.52 | -0.02 | -0.14 | 14.52 | 14.52 | 14.52 | 30 |
| 1731710400 | 14.54 | 0.58 | 4.15 | 14.12 | 14.54 | 14.08 | 2600 |
| 1731624000 | 13.96 | -0.36 | -2.51 | 14.58 | 14.58 | 13.96 | 900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
