Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 79.050 | 83.010 | 79.030 | 82.770 | 82.770 | 18,300 |
| 2024-08-22 | 79.830 | 79.830 | 78.830 | 79.420 | 79.420 | 3,500 |
| 2024-08-21 | 77.620 | 80.730 | 77.390 | 80.700 | 80.700 | 8,200 |
| 2024-08-20 | 79.460 | 79.680 | 76.670 | 77.840 | 77.840 | 8,300 |
| 2024-08-19 | 77.580 | 77.860 | 75.930 | 77.270 | 77.270 | 8,200 |
| 2024-08-16 | 77.620 | 79.000 | 76.160 | 79.000 | 79.000 | 7,900 |
| 2024-08-15 | 78.080 | 78.820 | 75.850 | 76.170 | 76.170 | 7,900 |
| 2024-08-14 | 79.770 | 79.780 | 77.330 | 78.330 | 78.330 | 7,000 |
| 2024-08-13 | 78.100 | 81.000 | 77.670 | 79.650 | 79.650 | 7,500 |
| 2024-08-12 | 79.510 | 80.210 | 76.480 | 77.820 | 77.820 | 14,100 |
| 2024-08-09 | 80.580 | 81.300 | 79.320 | 80.520 | 80.520 | 8,400 |
| 2024-08-08 | 76.310 | 79.570 | 75.640 | 79.500 | 79.500 | 11,100 |
| 2024-08-07 | 76.510 | 76.520 | 73.380 | 74.020 | 74.020 | 18,000 |
| 2024-08-06 | 75.000 | 76.450 | 72.200 | 76.440 | 76.440 | 18,900 |
| 2024-08-02 | 85.020 | 86.700 | 82.760 | 82.760 | 82.760 | 15,300 |
| 2024-08-01 | 85.380 | 85.950 | 82.860 | 85.260 | 85.260 | 13,200 |
| 2024-07-31 | 88.140 | 88.700 | 86.700 | 86.700 | 86.700 | 8,000 |
| 2024-07-30 | 89.850 | 89.850 | 87.120 | 88.350 | 88.350 | 10,500 |
| 2024-07-29 | 92.960 | 92.960 | 87.930 | 89.800 | 89.800 | 23,200 |
| 2024-07-26 | 89.960 | 90.240 | 88.030 | 89.510 | 89.510 | 16,500 |
| 2024-07-25 | 84.520 | 86.490 | 84.250 | 86.190 | 86.190 | 10,000 |
| 2024-07-24 | 86.000 | 88.380 | 85.990 | 87.880 | 87.880 | 11,700 |
| 2024-07-23 | 87.630 | 88.750 | 86.040 | 86.040 | 86.040 | 9,600 |
| 2024-07-22 | 88.000 | 89.780 | 87.200 | 89.780 | 89.780 | 8,700 |
| 2024-07-19 | 83.610 | 88.380 | 83.610 | 88.100 | 88.100 | 20,600 |
| 2024-07-18 | 84.840 | 84.840 | 82.630 | 83.120 | 83.120 | 6,000 |
| 2024-07-17 | 84.200 | 85.970 | 83.890 | 84.620 | 84.620 | 16,400 |
| 2024-07-16 | 84.970 | 85.400 | 82.250 | 84.900 | 84.900 | 8,300 |
| 2024-07-15 | 82.910 | 83.860 | 81.130 | 83.800 | 83.800 | 18,100 |
| 2024-07-12 | 74.640 | 76.500 | 74.640 | 76.000 | 76.000 | 7,200 |
| 2024-07-11 | 76.250 | 76.250 | 74.800 | 75.300 | 75.300 | 7,100 |
| 2024-07-10 | 76.150 | 76.150 | 74.650 | 75.430 | 75.430 | 5,600 |
| 2024-07-09 | 74.330 | 76.210 | 74.000 | 75.510 | 75.510 | 6,900 |
| 2024-07-08 | 75.050 | 75.500 | 72.380 | 74.550 | 74.550 | 12,500 |
| 2024-07-05 | 74.830 | 75.340 | 72.370 | 74.860 | 74.860 | 15,000 |
| 2024-07-04 | 76.990 | 77.450 | 75.410 | 77.450 | 77.450 | 9,100 |
| 2024-07-03 | 79.860 | 80.200 | 78.770 | 79.330 | 79.330 | 7,800 |
| 2024-07-02 | 83.000 | 83.000 | 81.790 | 81.950 | 81.950 | 9,100 |
| 2024-06-28 | 80.000 | 80.600 | 79.000 | 79.000 | 79.000 | 13,800 |
| 2024-06-27 | 79.770 | 80.750 | 79.770 | 80.500 | 80.500 | 4,100 |
| 2024-06-26 | 79.150 | 80.180 | 78.530 | 79.100 | 79.100 | 4,600 |
| 2024-06-25 | 79.850 | 80.750 | 78.000 | 80.750 | 80.750 | 10,800 |
| 2024-06-24 | 79.790 | 80.410 | 76.310 | 76.310 | 76.310 | 27,800 |
| 2024-06-21 | 82.680 | 83.430 | 82.000 | 82.940 | 82.940 | 10,400 |
| 2024-06-20 | 84.370 | 85.000 | 83.400 | 83.910 | 83.910 | 11,700 |
| 2024-06-19 | 83.720 | 84.210 | 83.540 | 83.800 | 83.800 | 8,600 |
| 2024-06-18 | 84.460 | 84.460 | 83.240 | 83.500 | 83.500 | 21,000 |
| 2024-06-17 | 85.410 | 86.950 | 84.390 | 86.550 | 86.550 | 12,200 |
| 2024-06-14 | 86.010 | 87.990 | 84.620 | 84.970 | 84.970 | 13,700 |
| 2024-06-13 | 88.490 | 88.770 | 86.270 | 86.330 | 86.330 | 12,700 |
| 2024-06-12 | 89.020 | 90.350 | 88.200 | 88.490 | 88.490 | 16,400 |
| 2024-06-11 | 88.000 | 88.070 | 86.270 | 87.480 | 87.480 | 13,000 |
| 2024-06-10 | 89.800 | 91.250 | 89.800 | 90.380 | 90.380 | 9,700 |
| 2024-06-07 | 91.840 | 92.800 | 89.000 | 90.490 | 90.490 | 16,200 |
| 2024-06-06 | 91.700 | 92.500 | 90.840 | 91.030 | 91.030 | 14,100 |
| 2024-06-05 | 91.950 | 92.990 | 91.360 | 92.220 | 92.220 | 23,200 |
| 2024-06-04 | 90.190 | 92.300 | 89.700 | 90.790 | 90.790 | 41,600 |
| 2024-06-03 | 89.290 | 90.510 | 88.460 | 89.160 | 89.160 | 10,800 |
| 2024-05-31 | 88.940 | 88.940 | 86.250 | 87.660 | 87.660 | 6,700 |
| 2024-05-30 | 87.960 | 89.810 | 87.960 | 88.720 | 88.720 | 10,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.