Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	84.020	84.760	83.990	84.300	84.300	2,200
2026-07-21	83.060	85.910	83.060	85.910	85.910	6,100
2026-07-20	80.020	83.490	80.020	82.750	82.750	3,000
2026-07-17	80.250	80.250	80.250	80.250	80.250	0
2026-07-16	82.010	82.010	80.250	80.250	80.250	2,600
2026-07-15	82.690	82.810	82.690	82.740	82.740	900
2026-07-14	82.000	82.940	81.600	81.600	81.600	2,900
2026-07-13	81.440	81.440	80.370	80.980	80.980	1,400
2026-07-10	81.900	81.930	81.900	81.930	81.930	400
2026-07-09	80.460	81.930	80.460	81.910	81.910	1,000
2026-07-08	79.300	79.910	79.300	79.450	79.450	900
2026-07-07	81.120	82.990	81.060	81.640	81.640	4,100
2026-07-06	79.560	82.000	79.560	81.900	81.900	2,100
2026-07-03	79.120	80.180	79.120	79.180	79.180	2,800
2026-07-02	74.550	79.250	74.540	79.120	79.120	10,700
2026-06-30	75.140	75.180	74.260	74.570	74.570	1,300
2026-06-29	77.220	78.110	76.180	77.490	77.490	2,200
2026-06-26	77.290	77.290	75.990	76.170	76.170	3,200
2026-06-25	79.070	79.070	76.000	76.100	76.100	2,100
2026-06-24	80.010	80.010	76.160	76.640	76.640	13,300
2026-06-23	80.780	81.100	80.360	81.000	81.000	1,200
2026-06-22	83.800	83.800	82.850	82.990	82.990	1,100
2026-06-19	80.110	80.110	80.110	80.110	80.110	0
2026-06-18	81.450	81.450	80.000	80.110	80.110	1,000
2026-06-17	83.500	83.500	82.010	82.010	82.010	1,600
2026-06-16	84.100	84.160	83.210	83.510	83.510	2,500
2026-06-15	82.000	85.000	82.000	84.780	84.780	2,800
2026-06-12	79.850	81.740	79.490	80.370	80.370	1,200
2026-06-11	80.000	80.400	79.130	80.300	80.300	2,600
2026-06-10	77.040	79.400	77.020	79.000	79.000	5,000
2026-06-09	80.020	80.990	78.000	78.000	78.000	2,500
2026-06-08	80.710	81.950	80.000	81.000	81.000	6,100
2026-06-05	79.460	79.460	76.760	79.130	79.130	9,700
2026-06-04	81.490	81.490	79.150	80.340	80.340	5,400
2026-06-03	81.300	84.020	81.010	82.010	82.010	7,400
2026-06-02	87.280	87.280	83.520	84.020	84.020	13,300
2026-06-01	93.480	93.490	89.370	89.370	89.370	4,200
2026-05-29	94.210	94.210	93.510	93.520	93.520	3,700
2026-05-28	95.050	95.990	94.000	94.300	94.300	3,400
2026-05-27	99.000	99.070	97.010	97.660	97.660	1,900
2026-05-26	101.23	101.24	98.990	98.990	98.990	1,900
2026-05-25	102.18	102.64	101.08	102.06	102.06	1,700
2026-05-22	101.55	101.55	100.22	100.22	100.22	1,200
2026-05-21	102.36	103.17	101.80	102.55	102.55	1,900
2026-05-20	102.07	102.57	101.82	102.05	102.05	900
2026-05-19	102.56	102.99	101.49	102.07	102.07	4,900
2026-05-15	107.84	107.84	105.30	105.30	105.30	1,300
2026-05-14	105.42	108.50	105.42	108.50	108.50	2,800
2026-05-13	106.99	106.99	105.46	105.81	105.81	2,400
2026-05-12	107.42	107.42	106.49	107.37	107.37	2,600
2026-05-11	107.39	109.00	107.00	109.00	109.00	7,000
2026-05-08	105.98	106.82	105.98	106.53	106.53	5,500
2026-05-07	107.51	107.51	105.74	105.85	105.85	3,500
2026-05-06	108.94	108.94	106.76	108.00	108.00	2,900
2026-05-05	107.06	108.49	107.00	108.20	108.20	3,400
2026-05-04	103.95	107.02	103.75	105.97	105.97	4,500
2026-05-01	102.99	103.84	102.99	103.30	103.30	5,800
2026-04-30	101.00	101.00	100.44	100.44	100.44	300
2026-04-29	101.91	101.92	100.87	101.50	101.50	900
2026-04-28	100.54	101.06	100.44	100.82	100.82	3,700

← NewerPage 2 of 21 · 1,258 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.