Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.230	21.580	21.050	21.480	21.480	22,700
2022-12-20	20.790	21.660	20.790	21.410	21.410	45,000
2022-12-19	21.500	21.600	20.860	20.870	20.870	15,800
2022-12-16	21.800	22.080	21.390	21.670	21.670	12,400
2022-12-15	22.250	22.500	22.020	22.320	22.320	24,500
2022-12-14	22.400	23.210	22.270	22.360	22.360	17,600
2022-12-13	22.260	22.820	22.260	22.330	22.330	16,100
2022-12-12	21.940	22.000	21.490	21.730	21.730	23,500
2022-12-09	21.230	22.220	21.230	22.140	22.140	19,500
2022-12-08	21.010	21.720	21.010	21.560	21.560	28,600
2022-12-07	21.270	21.280	20.970	21.050	21.050	25,700
2022-12-06	21.120	21.630	21.060	21.630	21.630	56,900
2022-12-05	21.460	21.590	21.060	21.220	21.220	15,100
2022-12-02	21.000	21.420	21.000	21.300	21.300	16,300
2022-12-01	21.260	21.370	20.890	21.090	21.090	72,800
2022-11-30	20.790	21.390	20.770	21.260	21.260	17,100
2022-11-29	20.160	20.780	20.160	20.460	20.460	10,700
2022-11-28	20.250	20.660	19.630	20.230	20.230	43,700
2022-11-25	20.050	20.690	20.030	20.690	20.690	29,400
2022-11-24	20.200	20.700	19.910	19.910	19.910	7,000
2022-11-23	19.800	20.280	19.730	20.230	20.230	46,300
2022-11-22	19.320	19.710	19.320	19.600	19.600	43,400
2022-11-21	20.010	20.090	19.010	19.320	19.320	33,100
2022-11-18	20.820	20.820	20.200	20.450	20.450	12,300
2022-11-17	19.660	20.800	19.610	20.800	20.800	33,800
2022-11-16	20.920	20.920	19.670	19.810	19.810	184,000
2022-11-15	20.610	21.550	20.610	21.030	21.030	20,100
2022-11-14	21.000	21.040	19.960	20.290	20.290	52,100
2022-11-11	22.100	22.290	20.820	20.820	20.820	165,700
2022-11-10	22.950	23.310	22.260	23.280	23.280	84,800
2022-11-09	23.780	24.070	21.900	22.140	22.140	111,500
2022-11-08	26.940	27.570	23.020	24.700	24.700	99,500
2022-11-07	27.630	28.380	27.630	28.380	28.380	9,000
2022-11-04	28.090	28.600	27.780	28.390	28.390	45,800
2022-11-03	27.450	27.830	27.450	27.710	27.710	11,200
2022-11-02	27.580	27.890	27.480	27.810	27.810	7,600
2022-11-01	28.280	28.280	27.690	27.780	27.780	1,400
2022-10-31	27.770	28.050	27.500	27.700	27.700	7,600
2022-10-28	28.380	28.380	27.710	27.920	27.920	5,900
2022-10-27	28.020	28.090	27.600	28.090	28.090	24,400
2022-10-26	27.500	28.300	27.370	27.970	27.970	36,800
2022-10-25	26.340	27.620	26.340	27.300	27.300	35,900
2022-10-24	25.950	26.500	25.950	26.410	26.410	13,100
2022-10-21	26.030	26.090	25.800	25.850	25.850	7,400
2022-10-20	26.190	26.210	25.990	26.150	26.150	7,200
2022-10-19	26.220	26.450	26.160	26.330	26.330	7,900
2022-10-18	26.660	26.780	26.150	26.320	26.320	9,300
2022-10-17	26.740	26.810	26.540	26.620	26.620	6,500
2022-10-14	26.780	26.950	26.250	26.250	26.250	22,600
2022-10-13	25.450	26.520	25.070	26.350	26.350	29,000
2022-10-12	25.920	26.360	25.860	26.000	26.000	22,100
2022-10-11	26.110	26.500	25.930	26.120	26.120	24,500
2022-10-07	26.800	27.000	26.350	26.620	26.620	25,700
2022-10-06	27.380	27.500	27.010	27.340	27.340	16,800
2022-10-05	26.860	27.500	26.570	27.170	27.170	24,300
2022-10-04	27.100	27.600	26.820	27.250	27.250	10,800
2022-10-03	26.770	26.770	25.930	26.430	26.430	31,900
2022-09-30	25.460	27.290	25.460	26.750	26.750	32,500
2022-09-29	26.480	26.660	25.680	26.170	26.170	9,400
2022-09-28	25.980	26.570	25.830	26.480	26.480	15,800

← NewerPage 17 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.