Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	27.320	27.500	25.630	25.830	25.830	56,000
2022-09-26	25.380	26.190	25.380	26.080	26.080	27,300
2022-09-23	25.050	25.670	24.980	25.300	25.300	41,900
2022-09-22	24.750	26.150	24.750	25.930	25.930	24,900
2022-09-21	25.500	26.140	25.280	25.430	25.430	28,400
2022-09-20	25.020	25.610	24.950	25.130	25.130	16,900
2022-09-19	24.850	25.890	24.850	25.850	25.850	10,800
2022-09-16	25.980	26.630	25.580	26.060	26.060	45,500
2022-09-15	25.520	26.290	25.520	26.080	26.080	17,400
2022-09-14	26.660	26.790	25.580	25.840	25.840	18,500
2022-09-13	27.820	28.060	26.320	26.550	26.550	19,600
2022-09-12	28.210	29.240	28.210	29.030	29.030	20,400
2022-09-09	26.780	27.750	26.750	27.560	27.560	17,800
2022-09-08	25.130	25.330	25.040	25.150	25.150	3,900
2022-09-07	25.590	25.590	24.670	24.750	24.750	13,600
2022-09-06	25.710	25.880	24.500	24.520	24.520	23,400
2022-09-02	26.490	26.500	25.810	25.910	25.910	4,800
2022-09-01	26.000	26.100	25.450	25.810	25.810	10,500
2022-08-31	26.500	26.590	25.770	26.150	26.150	4,900
2022-08-30	25.810	26.300	25.500	25.970	25.970	6,300
2022-08-29	25.910	26.230	25.600	25.800	25.800	68,400
2022-08-26	27.770	27.770	26.310	26.660	26.660	89,100
2022-08-25	27.700	27.700	27.450	27.550	27.550	12,200
2022-08-24	27.570	27.950	27.450	27.750	27.750	6,200
2022-08-23	27.300	27.700	27.300	27.450	27.450	11,000
2022-08-22	27.000	27.550	26.950	27.100	27.100	20,800
2022-08-19	27.780	27.800	27.280	27.630	27.630	19,800
2022-08-18	29.990	30.100	29.910	30.040	30.040	1,900
2022-08-17	30.340	30.340	29.660	29.950	29.950	22,700
2022-08-16	30.740	30.740	30.220	30.440	30.440	7,800
2022-08-15	30.880	31.170	30.640	30.870	30.870	23,700
2022-08-12	30.140	30.910	30.140	30.710	30.710	15,000
2022-08-11	31.650	31.650	30.580	30.830	30.830	60,200
2022-08-10	30.840	30.840	29.760	30.040	30.040	41,200
2022-08-09	29.800	29.800	29.130	29.360	29.360	9,300
2022-08-08	30.850	30.910	30.430	30.430	30.430	13,600
2022-08-05	29.820	30.080	29.240	29.400	29.400	16,700
2022-08-04	29.320	29.640	28.670	28.670	28.670	10,700
2022-08-03	29.800	30.210	29.750	30.140	30.140	9,900
2022-08-02	29.330	29.990	29.160	29.440	29.440	15,400
2022-07-29	30.320	31.070	30.200	30.590	30.590	33,100
2022-07-28	29.690	30.900	29.230	30.320	30.320	44,400
2022-07-27	27.350	29.460	27.350	29.110	29.110	49,500
2022-07-26	26.940	27.140	26.720	26.880	26.880	64,500
2022-07-25	28.720	28.730	27.730	28.010	28.010	28,300
2022-07-22	30.250	30.570	29.110	29.110	29.110	30,500
2022-07-21	29.450	29.890	28.830	29.890	29.890	18,300
2022-07-20	30.860	31.240	30.340	30.400	30.400	62,000
2022-07-19	28.970	30.480	28.620	30.100	30.100	31,300
2022-07-18	28.750	29.380	27.830	27.960	27.960	55,200
2022-07-15	27.240	27.460	26.910	27.360	27.360	17,400
2022-07-14	25.510	27.280	25.510	27.000	27.000	52,100
2022-07-13	25.000	25.900	24.960	25.510	25.510	27,100
2022-07-12	26.030	26.280	25.220	25.340	25.340	72,000
2022-07-11	27.790	27.790	26.580	26.760	26.760	30,400
2022-07-08	28.300	28.780	27.750	28.510	28.510	45,700
2022-07-07	26.600	28.510	26.600	28.500	28.500	15,100
2022-07-06	26.950	26.950	26.380	26.650	26.650	22,600
2022-07-05	25.380	27.020	25.310	26.980	26.980	13,200
2022-07-04	25.110	26.230	25.110	25.670	25.670	34,200

← NewerPage 18 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.