Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	41.240	41.240	40.400	41.120	41.120	14,900
2023-03-20	40.110	40.660	39.560	40.330	40.330	31,300
2023-03-17	38.170	39.260	38.000	38.890	38.890	37,600
2023-03-16	35.780	36.270	35.410	36.110	36.110	13,800
2023-03-15	35.500	36.150	34.800	35.100	35.100	15,800
2023-03-14	37.340	37.470	34.770	35.500	35.500	71,300
2023-03-13	30.370	35.220	30.140	35.100	35.100	54,200
2023-03-10	28.970	29.170	28.320	29.170	29.170	14,200
2023-03-09	31.600	31.610	29.080	29.080	29.080	43,500
2023-03-08	31.720	32.290	31.670	32.290	32.290	14,700
2023-03-07	31.990	32.360	31.500	32.130	32.130	15,400
2023-03-06	31.990	32.310	31.880	32.310	32.310	16,100
2023-03-03	32.250	32.260	31.540	31.780	31.780	31,800
2023-03-02	33.000	33.440	33.000	33.280	33.280	13,500
2023-03-01	33.500	33.950	33.340	33.460	33.460	30,800
2023-02-28	33.390	33.500	33.000	33.250	33.250	9,900
2023-02-27	32.900	33.750	32.780	33.110	33.110	13,900
2023-02-24	33.870	33.870	32.450	32.760	32.760	14,100
2023-02-23	33.660	33.880	33.390	33.880	33.880	9,500
2023-02-22	34.010	34.020	33.100	33.340	33.340	19,700
2023-02-21	34.820	34.890	33.900	34.890	34.890	33,700
2023-02-17	33.740	34.840	33.310	34.820	34.820	33,900
2023-02-16	33.240	34.770	33.100	34.530	34.530	50,200
2023-02-15	31.640	32.980	31.250	32.640	32.640	15,000
2023-02-14	29.660	30.670	29.660	30.620	30.620	8,600
2023-02-13	29.590	29.740	29.410	29.680	29.680	6,400
2023-02-10	30.070	30.070	29.520	29.630	29.630	17,800
2023-02-09	31.130	31.450	30.150	30.470	30.470	34,800
2023-02-08	31.700	31.730	31.040	31.420	31.420	7,500
2023-02-07	31.050	31.750	31.050	31.660	31.660	9,600
2023-02-06	30.710	31.670	30.700	31.420	31.420	16,300
2023-02-03	31.990	32.390	31.580	31.580	31.580	14,000
2023-02-02	32.640	32.860	31.770	32.270	32.270	14,800
2023-02-01	31.020	31.980	30.810	31.980	31.980	28,800
2023-01-31	31.130	31.630	31.000	31.200	31.200	47,700
2023-01-30	31.010	31.570	30.410	30.800	30.800	30,100
2023-01-27	31.080	31.880	30.940	31.000	31.000	20,400
2023-01-26	31.000	31.350	30.840	31.350	31.350	18,900
2023-01-25	30.000	30.900	29.800	30.790	30.790	15,500
2023-01-24	30.960	31.180	30.690	30.820	30.820	8,200
2023-01-23	30.060	31.080	30.060	30.870	30.870	13,600
2023-01-20	27.970	30.010	27.970	29.840	29.840	14,200
2023-01-19	27.020	28.370	27.020	28.370	28.370	14,700
2023-01-18	29.200	29.480	27.390	27.620	27.620	19,800
2023-01-17	29.000	29.200	28.430	28.870	28.870	9,800
2023-01-16	27.460	29.100	27.460	29.100	29.100	19,100
2023-01-13	24.640	25.810	24.610	25.810	25.810	18,200
2023-01-12	23.520	25.000	23.330	25.000	25.000	19,600
2023-01-11	22.880	24.030	22.790	23.050	23.050	5,700
2023-01-10	22.490	22.880	22.490	22.880	22.880	9,300
2023-01-09	22.020	22.830	22.010	22.350	22.350	15,500
2023-01-06	21.310	21.810	21.250	21.800	21.800	21,200
2023-01-05	21.450	21.730	21.250	21.510	21.510	8,300
2023-01-04	21.100	21.380	21.040	21.220	21.220	10,300
2023-01-03	21.280	21.280	20.940	21.100	21.100	7,500
2022-12-30	20.560	21.100	20.370	20.840	20.840	13,600
2022-12-29	20.850	21.110	20.720	20.720	20.720	5,100
2022-12-28	20.590	21.530	20.150	20.890	20.890	45,300
2022-12-23	21.200	21.200	21.070	21.080	21.080	7,500
2022-12-22	21.500	21.500	20.860	21.280	21.280	50,900

← NewerPage 16 of 21 · 1,260 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.