Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.450	34.700	33.340	33.770	33.770	12,600
2023-09-08	35.150	35.260	34.220	35.260	35.260	8,900
2023-09-07	34.110	34.880	34.110	34.830	34.830	4,500
2023-09-06	34.730	34.980	34.070	34.540	34.540	4,800
2023-09-05	34.490	34.780	34.110	34.610	34.610	6,200
2023-09-01	35.170	35.300	33.950	34.250	34.250	4,700
2023-08-31	36.960	36.960	35.100	35.130	35.130	12,800
2023-08-30	37.680	37.740	36.040	36.280	36.280	8,000
2023-08-29	35.530	38.260	35.500	38.100	38.100	13,300
2023-08-28	34.760	36.500	34.760	35.680	35.680	9,000
2023-08-25	35.570	35.790	34.590	34.810	34.810	8,200
2023-08-24	36.310	36.450	35.350	35.350	35.350	2,900
2023-08-23	34.930	36.950	34.930	36.950	36.950	4,400
2023-08-22	35.330	35.330	34.100	34.740	34.740	9,400
2023-08-21	35.560	35.560	35.000	35.000	35.000	2,200
2023-08-18	35.020	35.560	34.750	35.560	35.560	16,400
2023-08-17	37.610	37.960	36.940	37.540	37.540	7,900
2023-08-16	38.570	38.900	38.320	38.880	38.880	8,400
2023-08-15	39.050	39.050	38.570	38.570	38.570	2,400
2023-08-14	38.930	39.400	38.910	39.120	39.120	5,700
2023-08-11	38.870	39.310	38.500	39.310	39.310	16,300
2023-08-10	38.920	39.780	38.800	39.540	39.540	4,200
2023-08-09	39.920	39.950	38.860	39.140	39.140	6,000
2023-08-08	38.290	39.615	38.290	39.410	39.410	7,800
2023-08-04	37.630	38.440	37.620	38.100	38.100	7,800
2023-08-03	38.140	38.500	38.120	38.500	38.500	1,700
2023-08-02	38.390	38.400	37.940	37.980	37.980	6,400
2023-08-01	38.310	38.310	37.450	38.140	38.140	4,700
2023-07-31	38.000	38.350	37.620	38.350	38.350	3,900
2023-07-28	37.680	38.330	37.680	38.220	38.220	900
2023-07-27	38.870	38.870	37.540	37.540	37.540	1,800
2023-07-26	38.500	38.550	38.500	38.550	38.550	500
2023-07-25	37.340	38.500	37.340	38.090	38.090	3,700
2023-07-24	38.320	38.320	37.270	37.660	37.660	10,100
2023-07-21	38.570	38.770	38.460	38.680	38.680	1,900
2023-07-20	38.120	38.980	38.120	38.280	38.280	5,900
2023-07-19	38.250	38.760	38.250	38.510	38.510	5,900
2023-07-18	39.200	39.210	38.250	38.250	38.250	5,000
2023-07-17	39.020	39.250	38.260	39.020	39.020	9,100
2023-07-14	40.930	41.400	39.190	39.860	39.860	14,300
2023-07-13	38.830	41.490	38.830	40.930	40.930	10,400
2023-07-12	39.410	39.410	38.760	38.760	38.760	11,900
2023-07-11	38.990	39.600	38.990	39.110	39.110	9,400
2023-07-10	39.390	39.890	39.300	39.890	39.890	3,100
2023-07-07	39.420	39.450	39.020	39.140	39.140	5,600
2023-07-06	39.830	40.000	39.190	39.580	39.580	7,000
2023-07-05	39.990	39.990	39.500	39.710	39.710	4,100
2023-07-04	40.200	40.340	39.910	40.000	40.000	4,500
2023-06-30	39.650	39.990	37.900	39.990	39.990	13,500
2023-06-29	39.090	39.790	39.090	39.630	39.630	5,500
2023-06-28	39.100	39.200	38.510	38.650	38.650	3,800
2023-06-27	38.710	39.400	38.710	39.100	39.100	5,400
2023-06-26	39.460	39.460	38.020	38.380	38.380	5,600
2023-06-23	39.460	40.200	39.180	39.450	39.450	17,800
2023-06-22	39.100	40.000	38.110	40.000	40.000	9,900
2023-06-21	38.250	39.140	37.770	39.030	39.030	16,900
2023-06-20	36.480	37.150	35.690	37.130	37.130	8,500
2023-06-19	34.820	35.620	34.500	35.560	35.560	2,700
2023-06-16	33.250	34.810	32.650	34.810	34.810	7,300
2023-06-15	32.830	33.490	32.650	33.450	33.450	11,400

← NewerPage 14 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.