The Bitcoin Fund (QBTC.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.952683391553 | 62.98 | 66.36 | 61.25 | 2510 | 64.25654422 | CS |
| 4 | 4.55 | 7.70794511265 | 59.03 | 66.36 | 53.28 | 1874 | 60.71171404 | CS |
| 12 | -0.42 | -0.65625 | 64 | 67.96 | 53.28 | 2458 | 62.19115456 | CS |
| 26 | 20.09 | 46.1945274776 | 43.49 | 71.28 | 42.37 | 11965 | 63.41367739 | CS |
| 52 | 34.66 | 119.847856155 | 28.92 | 71.28 | 24.62 | 8285 | 56.06922342 | CS |
| 156 | 23.38 | 58.1592039801 | 40.2 | 71.85 | 14.4 | 11320 | 45.28970569 | CS |
| 260 | 52.08 | 452.869565217 | 11.5 | 71.85 | 10.05 | 40015 | 35.24654784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 63.6 | -1.52 | -2.33 | 64.129999 | 64.129999 | 62.99 | 1523 |
| 1722289200 | 65.12 | 0.21 | 0.32 | 66.36 | 66.36 | 64.08 | 2082 |
| 1722030000 | 64.91 | 2.52 | 4.04 | 63.89 | 65.01 | 63.84 | 4797 |
| 1721943600 | 62.39 | -1.27 | -1.99 | 61.25 | 62.63 | 61.25 | 1148 |
| 1721857200 | 63.66 | 0.9 | 1.43 | 62.98 | 63.84 | 62.98 | 3000 |
| 1721770800 | 62.76 | -0.86 | -1.35 | 63.47 | 64.11 | 62.63 | 1567 |
| 1721684400 | 63.62 | 3.04 | 5.02 | 63.97 | 64.209999 | 63.62 | 806 |
| 1721425200 | 60.58 | 0 | 0.00 | 60.58 | 60.58 | 60.58 | 0 |
| 1721338800 | 60.58 | -1.37 | -2.21 | 61.9 | 61.9 | 60.58 | 627 |
| 1721252400 | 61.95 | -0.18 | -0.29 | 62.15 | 62.47 | 60.85 | 3600 |
| 1721166000 | 62.13 | 0.76 | 1.24 | 61.09 | 62.13 | 60.28 | 1660 |
| 1721079600 | 61.37 | 5.4 | 9.65 | 55.97 | 61.37 | 55.97 | 3709 |
| 1720820400 | 55.97 | 0.65 | 1.17 | 55.59 | 56 | 55.59 | 550 |
| 1720734000 | 55.32 | -0.08 | -0.14 | 56.3 | 56.3 | 55 | 1110 |
| 1720647600 | 55.4 | 0.22 | 0.40 | 55.59 | 55.61 | 54.8 | 1408 |
| 1720561200 | 55.18 | 0.47 | 0.86 | 54.29 | 55.5 | 54.29 | 1381 |
| 1720474800 | 54.71 | -0.25 | -0.45 | 54.93 | 54.93 | 53.45 | 2575 |
| 1720215600 | 54.96 | -1.6 | -2.83 | 54.63 | 55.02 | 53.28 | 2341 |
| 1720129200 | 56.56 | -1.41 | -2.43 | 56.56 | 56.79 | 55.49 | 1320 |
| 1720042800 | 57.97 | -1.81 | -3.03 | 59.03 | 59.03 | 57.97 | 402 |
| 1719956400 | 59.78 | 1.7 | 2.93 | 59.99 | 60.27 | 59.78 | 481 |
| 1719610800 | 58.08 | -0.33 | -0.56 | 58.63 | 58.63 | 57.9 | 1148 |
| 1719524400 | 58.41 | 1.04 | 1.81 | 58.37 | 58.63 | 58.37 | 424 |
| 1719438000 | 57.37 | -1.48 | -2.51 | 58.6 | 58.6 | 57.37 | 626 |
| 1719351600 | 58.85 | 2.81 | 5.01 | 55.61 | 58.85 | 55.61 | 7701 |
| 1719265200 | 56.04 | -4.54 | -7.49 | 58.5 | 58.66 | 56.04 | 5880 |
| 1719006000 | 60.58 | -0.82 | -1.34 | 60 | 60.64 | 59.73 | 4261 |
| 1718919600 | 61.4 | 0.31 | 0.51 | 61.47 | 61.54 | 60.75 | 15865 |
| 1718833200 | 61.09 | 0.28 | 0.46 | 61.12 | 61.12 | 61.09 | 302 |
| 1718746800 | 60.81 | -1.92 | -3.06 | 60.96 | 61.4 | 60.81 | 2000 |
| 1718660400 | 62.73 | 0.84 | 1.36 | 61.89 | 62.73 | 61.38 | 696 |
| 1718401200 | 61.89 | -1.24 | -1.96 | 62.66 | 63.46 | 61.89 | 974 |
| 1718314800 | 63.13 | -1.94 | -2.98 | 64.5 | 64.76 | 63 | 2140 |
| 1718228400 | 65.069999 | 1.2 | 1.88 | 65.83 | 65.83 | 65.069999 | 1721 |
| 1718142000 | 63.87 | -1.83 | -2.79 | 63.51 | 63.87 | 62.53 | 1602 |
| 1718055600 | 65.7 | 0.55 | 0.84 | 65.69 | 66.11 | 65.69 | 850 |
| 1717796400 | 65.15 | -1.44 | -2.16 | 66.36 | 66.36 | 65.15 | 330 |
| 1717710000 | 66.59 | -0.74 | -1.10 | 67.2 | 67.33 | 66.59 | 1722 |
| 1717623600 | 67.33 | 0.45 | 0.67 | 66.849999 | 67.65 | 66.849999 | 2657 |
| 1717537200 | 66.879999 | 1.55 | 2.37 | 65.7 | 66.89 | 65.65 | 4665 |
| 1717450800 | 65.33 | 0.98 | 1.52 | 66.12 | 66.12 | 65.22 | 1330 |
| 1717191600 | 64.349999 | -0.52 | -0.80 | 64.69 | 64.69 | 63.53 | 1400 |
| 1717105200 | 64.87 | 1.32 | 2.08 | 64.7 | 65.61 | 64.7 | 1220 |
| 1717018800 | 63.55 | -1.06 | -1.64 | 64.37 | 64.37 | 63.55 | 1006 |
| 1716932400 | 64.61 | -0.84 | -1.28 | 64.55 | 64.65 | 63.94 | 1000 |
| 1716846000 | 65.45 | 0.25 | 0.38 | 65.319999 | 65.89 | 65.319999 | 700 |
| 1716586800 | 65.2 | 1.56 | 2.45 | 64.39 | 65.2 | 64.39 | 420 |
| 1716500400 | 63.64 | -2.05 | -3.12 | 65.47 | 65.47 | 63.64 | 1037 |
| 1716414000 | 65.69 | 0.05 | 0.08 | 66.26 | 66.629999 | 65.69 | 3023 |
| 1716327600 | 65.64 | 1.28 | 1.99 | 67.96 | 67.96 | 65.64 | 14492 |
| 1715982000 | 64.36 | 2.15 | 3.46 | 63.5 | 64.36 | 63.02 | 2354 |
| 1715895600 | 62.21 | -0.6 | -0.96 | 63.41 | 63.41 | 61.59 | 4493 |
| 1715809200 | 62.81 | 1.97 | 3.24 | 61.74 | 62.86 | 60.99 | 5322 |
| 1715722800 | 60.84 | -2.96 | -4.64 | 62.92 | 62.92 | 60.84 | 3081 |
| 1715636400 | 63.8 | 2 | 3.24 | 63.86 | 64.05 | 63.75 | 1002 |
| 1715377200 | 61.8 | -1.52 | -2.40 | 63.41 | 63.41 | 61.22 | 2600 |
| 1715290800 | 63.32 | -0.43 | -0.67 | 62.08 | 63.32 | 62.08 | 500 |
| 1715204400 | 63.75 | -0.56 | -0.87 | 64 | 64 | 62.98 | 3500 |
| 1715118000 | 64.31 | 0.56 | 0.88 | 64.17 | 64.84 | 64.05 | 706 |
| 1715031600 | 63.75 | 0.69 | 1.09 | 64.61 | 64.709999 | 63.75 | 1922 |
| 1714772400 | 63.06 | 3.11 | 5.19 | 61.94 | 63.06 | 61.94 | 4321 |
| 1714686000 | 59.95 | 2.38 | 4.13 | 59.34 | 60.11 | 59.2 | 2900 |
| 1714599600 | 57.57 | -2.48 | -4.13 | 59.48 | 60.13 | 57.15 | 5660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
