Bitcoin Fund Unit historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	90.000	92.170	90.000	91.730	91.730	71,800
2024-03-01	86.720	86.720	84.180	86.400	86.400	28,100
2024-02-29	87.290	88.000	84.610	86.480	86.480	63,000
2024-02-28	81.500	88.000	81.500	82.610	82.610	98,000
2024-02-27	77.110	78.900	77.110	77.910	77.910	35,200
2024-02-26	69.180	75.000	69.180	74.680	74.680	42,000
2024-02-23	69.220	70.000	69.170	69.650	69.650	14,500
2024-02-22	69.550	70.750	69.550	70.410	70.410	10,500
2024-02-21	69.130	70.010	69.050	69.270	69.270	11,000
2024-02-20	71.430	71.430	69.380	70.890	70.890	18,200
2024-02-16	71.790	71.900	70.250	70.780	70.780	22,600
2024-02-15	71.020	72.090	70.210	70.710	70.710	24,600
2024-02-14	70.000	71.230	69.910	70.870	70.870	33,700
2024-02-13	66.660	67.880	65.725	67.320	67.320	23,600
2024-02-12	64.320	68.490	64.320	67.900	67.900	33,100
2024-02-09	63.010	65.450	62.910	64.290	64.290	25,600
2024-02-08	61.520	62.280	61.010	61.700	61.700	32,600
2024-02-07	57.870	59.750	57.870	59.670	59.670	12,100
2024-02-06	58.480	59.770	58.480	58.580	58.580	5,000
2024-02-05	57.990	58.620	57.030	57.970	57.970	14,000
2024-02-02	57.410	58.760	57.410	57.870	57.870	11,800
2024-02-01	57.410	58.700	57.090	58.230	58.230	19,300
2024-01-31	56.570	58.890	56.570	57.640	57.640	17,700
2024-01-30	58.800	58.800	58.200	58.730	58.730	18,300
2024-01-29	56.990	58.330	56.080	57.940	57.940	28,400
2024-01-26	55.950	57.250	55.720	56.620	56.620	21,200
2024-01-25	54.690	54.690	53.620	54.090	54.090	18,700
2024-01-24	53.810	54.290	53.380	53.760	53.760	12,100
2024-01-23	52.600	53.520	52.000	52.610	52.610	25,800
2024-01-22	54.020	55.110	53.260	54.050	54.050	22,400
2024-01-19	55.610	56.980	54.240	56.000	56.000	23,600
2024-01-18	56.920	58.190	55.340	55.800	55.800	40,800
2024-01-17	57.850	58.240	57.070	57.330	57.330	9,500
2024-01-16	56.610	58.500	56.610	58.060	58.060	22,000
2024-01-15	58.260	58.260	56.770	57.600	57.600	13,100
2024-01-12	62.750	63.000	58.040	58.790	58.790	32,400
2024-01-11	64.350	66.540	62.520	63.400	63.400	61,400
2024-01-10	61.210	63.470	61.150	63.470	63.470	22,800
2024-01-09	63.300	64.000	63.100	63.500	63.500	22,700
2024-01-08	60.780	63.630	60.780	63.030	63.030	41,500
2024-01-05	59.940	60.250	59.330	59.910	59.910	14,200
2024-01-04	59.310	60.870	59.300	60.380	60.380	14,900
2024-01-03	57.730	59.930	56.850	59.160	59.160	20,000
2024-01-02	61.080	61.530	60.250	60.610	60.610	58,900
2023-12-29	57.720	57.940	55.250	56.320	56.320	11,600
2023-12-28	56.520	57.690	56.510	57.630	57.630	14,400
2023-12-27	58.250	58.300	56.800	58.300	58.300	16,100
2023-12-22	58.880	58.880	58.130	58.300	58.300	9,500
2023-12-21	58.300	58.890	58.040	58.500	58.500	21,700
2023-12-20	58.030	59.100	58.030	58.290	58.290	24,800
2023-12-19	57.520	57.890	56.130	56.420	56.420	14,300
2023-12-18	57.000	57.000	55.770	56.800	56.800	9,100
2023-12-15	57.250	57.250	56.490	57.240	57.240	5,100
2023-12-14	58.990	59.000	58.000	58.620	58.620	9,500
2023-12-13	56.360	59.030	56.360	58.910	58.910	9,400
2023-12-12	55.570	56.810	55.570	56.170	56.170	10,700
2023-12-11	58.970	58.970	54.500	55.000	55.000	29,400
2023-12-08	58.750	60.650	58.750	60.370	60.370	14,500
2023-12-07	59.430	60.340	58.410	58.680	58.680	12,000
2023-12-06	60.500	61.000	59.970	60.090	60.090	12,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.