Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	25.150	25.150	24.470	24.530	24.530	73,200
2022-06-29	26.160	26.350	26.000	26.320	26.320	19,700
2022-06-28	27.400	27.400	26.320	26.450	26.450	6,200
2022-06-27	27.760	27.840	26.960	27.310	27.310	17,700
2022-06-24	28.010	28.040	27.290	27.820	27.820	22,800
2022-06-23	27.440	27.530	26.520	27.440	27.440	41,700
2022-06-22	27.000	27.540	26.020	26.350	26.350	65,800
2022-06-21	27.800	28.360	27.280	27.440	27.440	33,400
2022-06-20	26.880	27.800	26.310	26.520	26.520	14,500
2022-06-17	27.000	27.770	26.930	27.020	27.020	53,700
2022-06-16	27.960	28.230	27.380	27.470	27.470	21,800
2022-06-15	29.330	29.440	27.300	28.870	28.870	46,600
2022-06-14	30.000	30.460	29.180	29.330	29.330	34,400
2022-06-13	31.770	32.350	29.790	31.260	31.260	70,400
2022-06-10	38.440	38.810	37.850	37.990	37.990	16,700
2022-06-09	39.000	40.280	39.000	39.050	39.050	9,900
2022-06-08	40.190	40.190	39.110	39.110	39.110	10,400
2022-06-07	38.890	40.610	38.510	40.370	40.370	12,400
2022-06-06	41.000	41.680	40.360	40.370	40.370	23,200
2022-06-03	39.290	39.640	38.760	38.770	38.770	17,700
2022-06-02	39.030	40.070	39.030	39.790	39.790	5,400
2022-06-01	42.520	43.050	39.730	40.000	40.000	20,400
2022-05-31	42.910	43.250	41.890	42.520	42.520	11,700
2022-05-30	41.350	41.730	40.970	41.500	41.500	34,400
2022-05-27	39.980	40.770	38.500	39.250	39.250	31,000
2022-05-26	39.490	40.620	38.870	40.260	40.260	37,100
2022-05-25	40.510	41.270	40.510	40.690	40.690	8,100
2022-05-24	40.140	40.620	39.570	40.300	40.300	24,700
2022-05-20	41.620	41.640	39.430	40.360	40.360	184,000
2022-05-19	40.590	41.930	40.140	41.190	41.190	29,800
2022-05-18	40.630	40.820	39.710	40.710	40.710	25,300
2022-05-17	43.800	43.800	40.920	41.350	41.350	39,200
2022-05-16	41.500	41.500	40.380	41.000	41.000	18,300
2022-05-13	42.000	43.000	40.890	41.870	41.870	63,700
2022-05-12	39.600	41.500	38.660	39.900	39.900	75,100
2022-05-11	42.500	44.200	40.640	40.760	40.760	82,200
2022-05-10	44.400	45.000	43.130	43.840	43.840	34,500
2022-05-09	46.460	46.470	42.280	43.030	43.030	131,700
2022-05-06	50.050	50.640	49.220	49.710	49.710	49,500
2022-05-05	53.770	53.990	49.750	50.850	50.850	60,800
2022-05-04	53.960	54.880	53.600	54.390	54.390	54,900
2022-05-03	53.320	53.400	52.300	52.570	52.570	21,600
2022-05-02	53.160	53.940	52.750	53.680	53.680	34,400
2022-04-29	53.620	53.860	52.600	52.730	52.730	27,100
2022-04-28	53.350	55.450	53.350	54.750	54.750	36,900
2022-04-27	53.110	54.250	53.110	53.360	53.360	14,900
2022-04-26	54.750	55.230	52.240	52.950	52.950	25,300
2022-04-25	52.370	55.060	52.370	54.850	54.850	14,800
2022-04-22	55.000	55.220	53.320	53.760	53.760	58,300
2022-04-21	57.000	57.290	55.620	55.790	55.790	21,700
2022-04-20	56.540	56.540	55.000	55.420	55.420	22,800
2022-04-19	55.360	56.460	55.340	56.100	56.100	13,000
2022-04-18	53.120	55.310	52.800	54.940	54.940	28,900
2022-04-14	55.750	55.750	53.500	53.940	53.940	28,300
2022-04-13	54.110	55.830	54.110	55.210	55.210	21,700
2022-04-12	54.810	54.810	53.150	53.160	53.160	11,400
2022-04-11	56.000	56.000	53.800	54.150	54.150	25,600
2022-04-08	58.020	59.250	57.160	57.360	57.360	22,500
2022-04-07	58.230	59.120	58.230	58.540	58.540	51,500
2022-04-06	60.050	60.130	58.020	58.790	58.790	53,400

← NewerPage 19 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.