Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	32.830	33.490	32.650	33.450	33.450	11,400
2023-06-14	34.730	34.900	33.960	34.050	34.050	4,500
2023-06-13	36.110	36.110	34.710	34.710	34.710	8,100
2023-06-12	36.530	36.530	35.800	35.920	35.920	4,400
2023-06-09	37.500	37.500	36.700	36.930	36.930	5,500
2023-06-08	37.210	37.480	37.050	37.400	37.400	1,700
2023-06-07	38.100	38.100	37.000	37.200	37.200	7,300
2023-06-06	36.520	38.500	36.500	38.500	38.500	7,400
2023-06-05	37.980	37.980	36.250	36.600	36.600	8,600
2023-06-02	38.470	38.490	38.100	38.490	38.490	1,200
2023-06-01	38.500	38.550	38.000	38.280	38.280	6,900
2023-05-31	38.900	39.000	38.390	38.600	38.600	5,300
2023-05-30	39.670	39.670	39.280	39.450	39.450	3,600
2023-05-29	39.350	39.800	39.250	39.340	39.340	3,000
2023-05-26	38.150	38.700	38.140	38.640	38.640	16,700
2023-05-25	37.620	38.180	37.530	38.180	38.180	3,400
2023-05-24	38.010	38.100	37.380	37.860	37.860	8,400
2023-05-23	38.600	39.130	38.600	38.970	38.970	4,200
2023-05-19	38.140	38.490	38.140	38.260	38.260	6,300
2023-05-18	38.880	39.000	37.490	38.100	38.100	25,600
2023-05-17	37.980	39.100	37.970	39.100	39.100	3,500
2023-05-16	38.500	38.500	38.260	38.260	38.260	2,100
2023-05-15	38.830	39.400	38.830	38.920	38.920	7,800
2023-05-12	37.060	37.890	37.000	37.470	37.470	11,600
2023-05-11	38.830	38.830	37.880	38.330	38.330	8,700
2023-05-10	39.290	39.840	37.870	39.300	39.300	12,000
2023-05-09	39.120	39.230	38.740	39.230	39.230	6,400
2023-05-08	39.990	39.990	38.660	38.770	38.770	27,400
2023-05-05	41.870	42.100	41.510	41.950	41.950	7,200
2023-05-04	41.510	41.580	41.150	41.540	41.540	12,300
2023-05-03	41.070	41.150	40.520	40.930	40.930	6,100
2023-05-02	41.890	41.890	40.000	41.540	41.540	7,600
2023-05-01	41.500	41.500	39.900	40.000	40.000	13,400
2023-04-28	42.480	42.480	41.730	42.270	42.270	5,500
2023-04-27	41.420	42.800	41.410	42.800	42.800	20,500
2023-04-26	42.000	42.990	40.000	40.320	40.320	25,300
2023-04-25	39.180	39.980	39.160	39.980	39.980	22,200
2023-04-24	38.810	39.790	38.660	39.160	39.160	10,100
2023-04-21	40.200	40.490	38.880	39.130	39.130	14,500
2023-04-20	41.310	41.310	39.930	39.950	39.950	15,400
2023-04-19	41.100	42.000	41.100	41.390	41.390	22,900
2023-04-18	42.540	43.000	42.460	42.580	42.580	14,000
2023-04-17	41.870	41.970	41.300	41.560	41.560	32,800
2023-04-14	43.410	43.500	42.550	43.020	43.020	6,700
2023-04-13	42.920	43.330	42.830	43.080	43.080	7,400
2023-04-12	43.000	43.130	42.450	42.650	42.650	5,100
2023-04-11	43.000	43.710	42.880	42.980	42.980	25,600
2023-04-10	40.410	42.120	40.320	41.870	41.870	84,500
2023-04-06	39.670	40.260	39.480	40.110	40.110	7,100
2023-04-05	40.450	40.450	39.600	40.220	40.220	11,100
2023-04-04	40.680	40.680	39.800	40.080	40.080	8,600
2023-04-03	41.140	41.140	39.730	39.770	39.770	13,900
2023-03-31	40.980	41.080	40.500	40.760	40.760	33,200
2023-03-30	41.580	41.580	39.600	40.400	40.400	17,900
2023-03-29	41.010	41.110	40.400	40.980	40.980	26,000
2023-03-28	38.710	39.710	38.410	39.710	39.710	22,500
2023-03-27	40.590	40.590	38.500	39.170	39.170	13,600
2023-03-24	40.510	41.130	39.940	40.480	40.480	10,900
2023-03-23	39.790	42.440	39.200	41.510	41.510	117,900
2023-03-22	41.060	41.800	38.510	38.870	38.870	25,600

← NewerPage 15 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.