Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	56.850	60.350	56.850	59.750	59.750	27,100
2023-12-04	56.380	57.910	56.200	57.000	57.000	25,700
2023-12-01	52.880	53.000	52.410	53.000	53.000	11,100
2023-11-30	51.940	51.940	51.480	51.780	51.780	2,000
2023-11-29	51.960	52.460	51.500	51.550	51.550	7,300
2023-11-28	51.230	52.500	51.200	52.500	52.500	8,900
2023-11-27	49.260	51.290	49.260	51.030	51.030	7,600
2023-11-24	51.360	52.500	51.360	51.910	51.910	7,100
2023-11-23	52.090	52.090	50.920	50.920	50.920	3,200
2023-11-22	50.820	52.110	50.810	51.390	51.390	14,200
2023-11-21	51.800	52.290	50.800	51.540	51.540	4,800
2023-11-20	50.720	52.360	50.720	52.160	52.160	7,200
2023-11-17	50.410	50.720	49.780	50.720	50.720	4,500
2023-11-16	50.420	51.470	50.000	50.890	50.890	16,400
2023-11-15	50.040	52.220	47.010	51.160	51.160	43,300
2023-11-14	50.620	51.650	49.020	49.450	49.450	16,000
2023-11-13	51.230	52.980	51.220	51.720	51.720	7,400
2023-11-10	51.000	52.540	50.510	52.540	52.540	11,600
2023-11-09	50.200	51.630	48.850	50.990	50.990	21,400
2023-11-08	48.020	48.500	47.750	48.390	48.390	8,200
2023-11-07	47.240	48.490	47.070	48.460	48.460	3,900
2023-11-06	46.840	47.430	46.840	47.430	47.430	8,800
2023-11-03	47.500	48.250	46.210	46.400	46.400	13,700
2023-11-02	48.760	48.810	47.290	47.800	47.800	20,700
2023-11-01	48.000	48.000	47.290	47.710	47.710	10,200
2023-10-31	46.670	47.580	46.670	47.580	47.580	4,700
2023-10-30	45.720	47.210	45.720	46.990	46.990	7,700
2023-10-27	45.410	47.480	45.290	45.670	45.670	9,700
2023-10-26	47.650	47.700	45.630	45.800	45.800	14,300
2023-10-25	45.500	48.170	45.500	47.640	47.640	20,000
2023-10-24	44.730	46.770	44.730	45.070	45.070	38,400
2023-10-23	40.000	42.130	40.000	42.000	42.000	21,300
2023-10-20	39.580	39.580	39.130	39.400	39.400	5,200
2023-10-19	37.800	38.530	37.800	38.260	38.260	4,700
2023-10-18	38.020	38.020	37.780	37.790	37.790	1,000
2023-10-17	37.390	37.900	37.380	37.800	37.800	3,600
2023-10-16	35.910	38.000	35.910	37.780	37.780	11,200
2023-10-13	34.860	35.540	34.860	35.350	35.350	5,900
2023-10-12	34.890	35.190	34.890	35.160	35.160	4,000
2023-10-11	35.750	35.750	35.080	35.160	35.160	4,900
2023-10-10	35.520	36.350	35.520	35.870	35.870	12,900
2023-10-06	36.720	37.470	36.630	37.230	37.230	1,200
2023-10-05	37.120	37.970	36.790	36.880	36.880	4,900
2023-10-04	36.860	37.340	36.600	37.100	37.100	7,300
2023-10-03	36.770	37.050	36.260	36.300	36.300	4,600
2023-10-02	37.700	38.190	37.220	37.540	37.540	8,600
2023-09-29	36.230	36.250	35.960	36.020	36.020	1,300
2023-09-28	34.760	36.250	34.760	36.240	36.240	3,600
2023-09-27	35.500	35.510	34.660	34.810	34.810	2,700
2023-09-26	35.260	35.490	35.100	35.100	35.100	1,500
2023-09-25	35.600	35.850	35.400	35.500	35.500	3,000
2023-09-22	35.940	36.350	35.550	35.910	35.910	2,900
2023-09-21	35.520	35.520	35.150	35.440	35.440	2,600
2023-09-20	36.360	36.360	35.350	35.700	35.700	3,600
2023-09-19	36.640	37.050	36.100	36.170	36.170	5,100
2023-09-18	36.220	36.620	35.750	36.160	36.160	3,400
2023-09-15	35.110	35.450	35.110	35.450	35.450	2,900
2023-09-14	36.490	36.490	35.100	35.640	35.640	4,100
2023-09-13	34.520	35.200	34.520	34.830	34.830	1,500
2023-09-12	34.130	35.790	34.130	35.060	35.060	32,300

← NewerPage 13 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.