Register for real-time alerts, custom portfolio, and market movers
BTCQ.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.74 | -0.29 | -2.89% | 10.07 | 10.07 | 9.74 | 1,200 |
| May 09 2024 | 10.03 | 0.04 | 0.40% | 9.86 | 10.03 | 9.85 | 14,700 |
| May 08 2024 | 9.99 | -0.13 | -1.28% | 9.99 | 9.99 | 9.99 | 0 |
| May 07 2024 | 10.12 | -0.02 | -0.20% | 10.12 | 10.12 | 10.12 | 0 |
| May 06 2024 | 10.14 | 0.19 | 1.91% | 10.21 | 10.21 | 10.14 | 600 |
| May 03 2024 | 9.95 | 0.42 | 4.41% | 9.95 | 9.95 | 9.95 | 0 |
| May 02 2024 | 9.53 | 0.36 | 3.93% | 9.53 | 9.53 | 9.53 | 0 |
| May 01 2024 | 9.17 | -0.36 | -3.78% | 9.31 | 9.34 | 9.17 | 3,196 |
| Apr 30 2024 | 9.53 | -0.57 | -5.64% | 9.67 | 9.67 | 9.53 | 8,701 |
| Apr 29 2024 | 10.10 | -0.16 | -1.56% | 10.10 | 10.10 | 10.10 | 66 |
| Apr 26 2024 | 10.26 | -0.13 | -1.25% | 10.27 | 10.27 | 10.26 | 150 |
| Apr 25 2024 | 10.39 | 0.09 | 0.87% | 10.39 | 10.39 | 10.39 | 5 |
| Apr 24 2024 | 10.30 | -0.38 | -3.56% | 10.32 | 10.32 | 10.30 | 600 |
| Apr 23 2024 | 10.68 | -0.01 | -0.09% | 10.68 | 10.68 | 10.68 | 100 |
| Apr 22 2024 | 10.69 | 0.36 | 3.48% | 10.69 | 10.69 | 10.69 | 0 |
| Apr 19 2024 | 10.33 | 0.13 | 1.27% | 10.40 | 10.40 | 10.33 | 150 |
| Apr 18 2024 | 10.20 | 0.38 | 3.87% | 10.18 | 10.21 | 10.18 | 13,000 |
| Apr 17 2024 | 9.82 | -0.26 | -2.58% | 9.79 | 9.82 | 9.79 | 6,800 |
| Apr 16 2024 | 10.08 | -0.13 | -1.27% | 10.09 | 10.09 | 10.07 | 1,600 |
| Apr 15 2024 | 10.21 | -0.56 | -5.20% | 10.21 | 10.21 | 10.21 | 0 |
| Apr 12 2024 | 10.77 | -0.54 | -4.77% | 11.23 | 11.24 | 10.77 | 8,900 |
| Apr 11 2024 | 11.31 | 0.06 | 0.53% | 11.31 | 11.31 | 11.31 | 0 |
| Apr 10 2024 | 11.25 | 0.16 | 1.44% | 11.25 | 11.25 | 11.25 | 0 |
| Apr 09 2024 | 11.09 | -0.43 | -3.73% | 11.09 | 11.09 | 11.09 | 0 |
| Apr 08 2024 | 11.52 | 0.65 | 5.98% | 11.63 | 11.63 | 11.52 | 1,588 |
| Apr 05 2024 | 10.87 | -0.16 | -1.45% | 10.87 | 10.87 | 10.87 | 0 |
| Apr 04 2024 | 11.03 | 0.43 | 4.06% | 11.03 | 11.03 | 11.03 | 0 |
| Apr 03 2024 | 10.60 | -0.04 | -0.38% | 10.60 | 10.60 | 10.60 | 0 |
| Apr 02 2024 | 10.64 | -0.56 | -5.00% | 10.64 | 10.64 | 10.64 | 0 |
| Apr 01 2024 | 11.20 | -0.20 | -1.75% | 11.20 | 11.20 | 11.20 | 83 |
| Mar 28 2024 | 11.40 | 0.34 | 3.07% | 11.48 | 11.48 | 11.40 | 10,148 |
| Mar 27 2024 | 11.06 | -0.11 | -0.98% | 11.03 | 11.23 | 11.03 | 20,614 |
| Mar 26 2024 | 11.17 | -0.26 | -2.27% | 11.30 | 11.30 | 11.17 | 14,976 |
| Mar 25 2024 | 11.43 | 1.15 | 11.19% | 10.98 | 11.43 | 10.98 | 2,500 |
| Mar 22 2024 | 10.28 | -0.25 | -2.37% | 10.27 | 10.29 | 10.27 | 3,100 |
| Mar 21 2024 | 10.53 | -0.08 | -0.75% | 10.71 | 10.71 | 10.53 | 800 |
| Mar 20 2024 | 10.61 | 0.22 | 2.12% | 10.28 | 10.61 | 10.28 | 600 |
| Mar 19 2024 | 10.39 | -0.40 | -3.71% | 10.39 | 10.39 | 10.39 | 0 |
| Mar 18 2024 | 10.79 | -0.28 | -2.53% | 10.79 | 10.79 | 10.79 | 100 |
| Mar 15 2024 | 11.07 | -0.11 | -0.98% | 11.07 | 11.07 | 11.07 | 0 |
| Mar 14 2024 | 11.18 | -0.63 | -5.33% | 11.18 | 11.18 | 11.18 | 0 |
| Mar 13 2024 | 11.81 | 0.30 | 2.61% | 11.72 | 11.81 | 11.72 | 600 |
| Mar 12 2024 | 11.51 | -0.09 | -0.78% | 11.79 | 11.79 | 11.20 | 3,346 |
| Mar 11 2024 | 11.60 | 0.44 | 3.94% | 11.60 | 11.60 | 11.60 | 0 |
| Mar 08 2024 | 11.16 | 0.23 | 2.10% | 11.31 | 11.31 | 11.08 | 8,500 |
| Mar 07 2024 | 10.93 | 0.09 | 0.83% | 10.86 | 10.93 | 10.86 | 295 |
| Mar 06 2024 | 10.84 | 0.83 | 8.29% | 10.84 | 10.84 | 10.84 | 0 |
| Mar 05 2024 | 10.01 | -0.90 | -8.25% | 11.15 | 11.15 | 10.01 | 5,860 |
| Mar 04 2024 | 10.91 | 0.76 | 7.49% | 10.55 | 10.91 | 10.55 | 3,640 |
| Mar 01 2024 | 10.15 | 0.13 | 1.30% | 10.01 | 10.15 | 9.91 | 11,200 |
| Feb 29 2024 | 10.02 | 0.30 | 3.09% | 10.02 | 10.02 | 10.02 | 0 |
| Feb 28 2024 | 9.72 | 0.55 | 6.00% | 9.82 | 10.32 | 9.50 | 62,218 |
| Feb 27 2024 | 9.17 | 0.37 | 4.20% | 9.20 | 9.23 | 9.17 | 10,766 |
| Feb 26 2024 | 8.80 | 0.57 | 6.93% | 8.47 | 8.80 | 8.47 | 557 |
| Feb 23 2024 | 8.23 | -0.15 | -1.79% | 8.24 | 8.24 | 8.23 | 600 |
| Feb 22 2024 | 8.38 | 0.17 | 2.07% | 8.38 | 8.38 | 8.38 | 0 |
| Feb 21 2024 | 8.21 | -0.18 | -2.15% | 8.21 | 8.21 | 8.21 | 0 |
| Feb 20 2024 | 8.39 | 0.03 | 0.36% | 8.41 | 8.41 | 8.20 | 16,300 |
| Feb 16 2024 | 8.36 | 0.01 | 0.12% | 8.36 | 8.36 | 8.36 | 0 |
| Feb 15 2024 | 8.35 | 0.01 | 0.12% | 8.51 | 8.51 | 8.35 | 6,085 |
| Feb 14 2024 | 8.34 | 0.38 | 4.77% | 8.36 | 8.36 | 8.34 | 300 |
| Feb 13 2024 | 7.96 | -0.13 | -1.61% | 7.91 | 7.96 | 7.91 | 2,323 |
| Feb 12 2024 | 8.09 | 0.42 | 5.48% | 7.76 | 8.09 | 7.76 | 800 |
