Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 87.810 | 88.150 | 87.020 | 87.020 | 87.020 | 13,600 |
| 2024-05-28 | 87.710 | 88.470 | 86.950 | 88.040 | 88.040 | 12,700 |
| 2024-05-27 | 88.990 | 90.100 | 88.990 | 89.400 | 89.400 | 4,500 |
| 2024-05-24 | 87.500 | 89.130 | 86.780 | 89.130 | 89.130 | 8,400 |
| 2024-05-23 | 89.390 | 89.390 | 86.660 | 87.500 | 87.500 | 8,800 |
| 2024-05-22 | 89.990 | 91.410 | 89.330 | 90.240 | 90.240 | 12,500 |
| 2024-05-21 | 92.550 | 93.000 | 89.350 | 89.600 | 89.600 | 22,900 |
| 2024-05-17 | 87.470 | 88.470 | 85.450 | 88.470 | 88.470 | 16,300 |
| 2024-05-16 | 85.670 | 86.500 | 83.600 | 85.000 | 85.000 | 14,700 |
| 2024-05-15 | 87.190 | 87.290 | 82.680 | 85.690 | 85.690 | 33,100 |
| 2024-05-14 | 86.100 | 86.600 | 83.070 | 83.120 | 83.120 | 32,300 |
| 2024-05-13 | 87.230 | 88.000 | 86.740 | 87.320 | 87.320 | 19,600 |
| 2024-05-10 | 86.730 | 87.380 | 83.480 | 84.690 | 84.690 | 20,300 |
| 2024-05-09 | 86.410 | 86.960 | 85.320 | 86.630 | 86.630 | 12,400 |
| 2024-05-08 | 86.620 | 87.970 | 86.500 | 87.130 | 87.130 | 9,000 |
| 2024-05-07 | 87.840 | 89.000 | 87.540 | 87.680 | 87.680 | 11,700 |
| 2024-05-06 | 88.210 | 89.160 | 87.070 | 87.510 | 87.510 | 11,500 |
| 2024-05-03 | 83.540 | 86.500 | 83.540 | 86.080 | 86.080 | 9,300 |
| 2024-05-02 | 81.080 | 82.660 | 81.080 | 82.060 | 82.060 | 13,200 |
| 2024-05-01 | 81.870 | 82.880 | 78.720 | 79.680 | 79.680 | 39,300 |
| 2024-04-30 | 85.630 | 85.650 | 83.000 | 83.000 | 83.000 | 14,500 |
| 2024-04-29 | 87.300 | 87.810 | 85.070 | 86.970 | 86.970 | 13,300 |
| 2024-04-26 | 88.650 | 90.500 | 88.000 | 88.510 | 88.510 | 12,800 |
| 2024-04-25 | 87.540 | 90.360 | 87.280 | 89.490 | 89.490 | 20,500 |
| 2024-04-24 | 91.770 | 92.400 | 88.920 | 89.050 | 89.050 | 11,600 |
| 2024-04-23 | 91.420 | 93.140 | 91.420 | 92.400 | 92.400 | 10,000 |
| 2024-04-22 | 91.510 | 92.530 | 91.140 | 92.050 | 92.050 | 14,200 |
| 2024-04-19 | 89.540 | 90.980 | 88.250 | 89.500 | 89.500 | 15,900 |
| 2024-04-18 | 85.580 | 89.750 | 85.580 | 87.710 | 87.710 | 24,700 |
| 2024-04-17 | 86.240 | 87.150 | 83.100 | 84.560 | 84.560 | 26,800 |
| 2024-04-16 | 88.460 | 89.480 | 85.300 | 87.420 | 87.420 | 38,800 |
| 2024-04-15 | 92.980 | 92.980 | 86.750 | 88.060 | 88.060 | 51,700 |
| 2024-04-12 | 95.760 | 95.830 | 90.600 | 92.550 | 92.550 | 47,500 |
| 2024-04-11 | 96.000 | 96.130 | 94.720 | 95.500 | 95.500 | 17,300 |
| 2024-04-10 | 92.510 | 95.410 | 91.380 | 95.180 | 95.180 | 23,000 |
| 2024-04-09 | 94.750 | 95.000 | 91.960 | 92.900 | 92.900 | 26,600 |
| 2024-04-08 | 95.920 | 97.170 | 95.580 | 95.830 | 95.830 | 34,300 |
| 2024-04-05 | 91.490 | 92.430 | 90.480 | 90.480 | 90.480 | 10,100 |
| 2024-04-04 | 91.940 | 93.280 | 90.250 | 92.040 | 92.040 | 18,700 |
| 2024-04-03 | 88.320 | 90.050 | 88.320 | 88.760 | 88.760 | 10,600 |
| 2024-04-02 | 90.000 | 90.000 | 86.700 | 89.250 | 89.250 | 26,400 |
| 2024-04-01 | 94.390 | 94.500 | 91.700 | 93.840 | 93.840 | 30,000 |
| 2024-03-28 | 93.380 | 95.350 | 93.380 | 94.610 | 94.610 | 24,800 |
| 2024-03-27 | 94.990 | 95.490 | 90.850 | 91.270 | 91.270 | 34,200 |
| 2024-03-26 | 94.150 | 94.300 | 92.010 | 93.020 | 93.020 | 28,600 |
| 2024-03-25 | 87.240 | 94.260 | 87.240 | 94.100 | 94.100 | 38,100 |
| 2024-03-22 | 84.960 | 85.380 | 82.550 | 85.320 | 85.320 | 31,400 |
| 2024-03-21 | 88.000 | 89.980 | 84.940 | 85.720 | 85.720 | 28,500 |
| 2024-03-20 | 82.700 | 85.450 | 80.990 | 85.120 | 85.120 | 49,800 |
| 2024-03-19 | 82.960 | 84.820 | 80.350 | 83.500 | 83.500 | 42,800 |
| 2024-03-18 | 88.980 | 88.980 | 85.940 | 86.790 | 86.790 | 23,600 |
| 2024-03-15 | 88.010 | 91.150 | 87.350 | 89.110 | 89.110 | 40,700 |
| 2024-03-14 | 93.980 | 94.450 | 89.300 | 90.300 | 90.300 | 62,200 |
| 2024-03-13 | 95.570 | 95.570 | 93.080 | 94.900 | 94.900 | 31,100 |
| 2024-03-12 | 94.010 | 95.500 | 90.470 | 93.150 | 93.150 | 64,400 |
| 2024-03-11 | 96.000 | 96.000 | 93.470 | 94.370 | 94.370 | 51,000 |
| 2024-03-08 | 89.490 | 92.000 | 87.630 | 91.240 | 91.240 | 53,500 |
| 2024-03-07 | 88.030 | 89.340 | 87.450 | 88.300 | 88.300 | 37,000 |
| 2024-03-06 | 88.740 | 89.800 | 86.350 | 88.420 | 88.420 | 49,800 |
| 2024-03-05 | 92.760 | 94.350 | 80.390 | 82.900 | 82.900 | 140,600 |
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.