Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	61.660	61.660	60.700	61.320	61.320	30,300
2022-04-04	61.500	61.900	60.140	61.370	61.370	28,200
2022-04-01	61.050	62.260	60.800	62.100	62.100	14,600
2022-03-31	63.010	63.070	60.710	61.050	61.050	55,900
2022-03-30	62.760	63.920	62.190	62.820	62.820	26,200
2022-03-29	64.200	64.200	63.000	63.900	63.900	59,900
2022-03-28	62.500	65.000	62.320	64.190	64.190	82,600
2022-03-25	60.000	60.250	58.730	60.010	60.010	25,700
2022-03-24	57.230	59.250	57.230	58.730	58.730	22,400
2022-03-23	56.610	57.240	56.180	57.100	57.100	15,400
2022-03-22	57.200	58.000	56.590	56.590	56.590	15,800
2022-03-21	55.200	56.190	54.500	56.190	56.190	17,100
2022-03-18	54.550	56.250	54.320	56.250	56.250	22,100
2022-03-17	55.220	55.400	54.710	55.020	55.020	14,100
2022-03-16	54.130	55.300	53.730	54.950	54.950	18,100
2022-03-15	52.570	53.890	52.510	53.720	53.720	9,100
2022-03-14	52.510	53.390	52.500	52.950	52.950	9,500
2022-03-11	53.750	53.750	52.130	52.130	52.130	12,100
2022-03-10	53.540	54.220	53.050	54.150	54.150	9,300
2022-03-09	57.000	58.000	56.850	56.850	56.850	23,100
2022-03-08	52.030	53.950	52.030	52.680	52.680	17,600
2022-03-07	53.210	53.590	50.770	51.070	51.070	31,300
2022-03-04	55.460	56.730	53.300	53.660	53.660	17,900
2022-03-03	58.990	59.000	56.530	56.560	56.560	24,600
2022-03-02	59.500	61.200	58.950	59.100	59.100	22,100
2022-03-01	60.340	60.410	58.450	59.790	59.790	29,200
2022-02-28	53.550	57.000	52.830	57.000	57.000	29,400
2022-02-25	54.580	54.580	52.450	53.050	53.050	15,300
2022-02-24	47.590	53.910	47.590	52.450	52.450	61,600
2022-02-23	52.600	52.790	50.660	51.030	51.030	30,800
2022-02-22	50.920	51.900	50.700	51.400	51.400	31,000
2022-02-18	55.000	55.010	53.500	54.090	54.090	14,300
2022-02-17	57.460	57.460	55.260	55.260	55.260	22,000
2022-02-16	59.250	59.880	58.500	59.470	59.470	13,000
2022-02-15	60.000	60.350	59.400	59.550	59.550	18,200
2022-02-14	57.100	58.050	56.800	57.240	57.240	15,000
2022-02-11	59.440	59.600	56.740	57.240	57.240	22,100
2022-02-10	59.490	61.910	59.000	59.710	59.710	29,100
2022-02-09	59.610	62.800	58.900	62.380	62.380	37,300
2022-02-08	59.080	59.680	57.640	59.500	59.500	27,900
2022-02-07	58.000	60.180	57.710	58.900	58.900	40,900
2022-02-04	50.410	55.250	50.410	54.870	54.870	45,600
2022-02-03	49.740	49.900	48.820	48.960	48.960	16,900
2022-02-02	52.580	52.580	50.090	50.480	50.480	28,600
2022-02-01	54.000	54.000	51.370	52.680	52.680	25,300
2022-01-31	50.010	52.100	50.000	52.100	52.100	31,300
2022-01-28	49.630	50.600	49.120	50.560	50.560	24,000
2022-01-27	49.080	49.550	47.570	47.570	47.570	58,900
2022-01-26	50.730	51.380	48.840	49.300	49.300	87,000
2022-01-25	48.630	49.770	47.820	48.900	48.900	78,900
2022-01-24	44.920	49.700	43.000	49.530	49.530	134,000
2022-01-21	50.300	51.460	49.400	50.590	50.590	113,900
2022-01-20	55.950	57.000	55.680	55.980	55.980	15,800
2022-01-19	55.300	56.020	54.340	54.530	54.530	23,100
2022-01-18	54.580	55.200	54.430	54.710	54.710	19,800
2022-01-17	56.110	56.300	55.500	55.630	55.630	12,600
2022-01-14	55.880	57.450	55.880	56.790	56.790	11,700
2022-01-13	58.650	58.730	55.840	56.740	56.740	20,200
2022-01-12	57.760	58.490	57.260	58.410	58.410	25,400
2022-01-11	55.650	57.020	54.700	56.660	56.660	60,500

← NewerPage 20 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.