Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	52.480	56.000	52.480	55.550	55.550	59,200
2022-01-07	56.000	56.100	54.370	55.650	55.650	43,900
2022-01-06	57.560	58.300	57.160	57.990	57.990	59,400
2022-01-05	62.000	62.440	58.430	59.050	59.050	85,800
2022-01-04	61.030	63.480	60.820	61.830	61.830	74,500
2021-12-31	64.120	64.120	60.680	61.020	61.020	45,900
2021-12-30	62.710	64.120	62.710	63.480	63.480	49,700
2021-12-29	62.620	65.200	62.620	63.630	63.630	57,400
2021-12-24	68.660	69.130	68.200	68.660	68.660	11,300
2021-12-23	66.140	68.890	65.270	68.660	68.660	39,400
2021-12-22	65.960	66.220	65.330	65.990	65.990	24,800
2021-12-21	66.150	66.390	65.600	65.960	65.960	22,100
2021-12-20	61.980	64.160	61.750	63.620	63.620	24,600
2021-12-17	63.850	63.850	61.320	62.540	62.540	124,300
2021-12-16	66.340	66.350	64.120	64.360	64.360	30,200
2021-12-15	64.980	67.080	63.510	66.870	66.870	57,300
2021-12-14	62.550	64.990	62.550	64.990	64.990	17,700
2021-12-13	64.550	64.720	61.940	62.890	62.890	62,200
2021-12-10	66.000	66.250	63.390	64.970	64.970	57,200
2021-12-09	65.410	66.100	63.460	64.070	64.070	39,300
2021-12-08	65.750	68.180	65.650	68.180	68.180	23,200
2021-12-07	69.990	70.440	66.610	66.860	66.860	41,300
2021-12-06	65.730	67.160	64.310	66.380	66.380	66,100
2021-12-03	76.580	76.580	69.540	72.460	72.460	45,700
2021-12-02	77.400	77.400	75.420	76.580	76.580	23,000
2021-12-01	79.500	79.620	76.450	76.690	76.690	30,700
2021-11-30	80.000	80.700	76.400	77.500	77.500	38,600
2021-11-29	79.000	79.880	76.800	78.110	78.110	32,400
2021-11-26	75.000	76.200	73.390	75.230	75.230	61,300
2021-11-25	79.100	80.250	79.100	80.150	80.150	12,700
2021-11-24	76.490	77.950	76.490	77.900	77.900	18,500
2021-11-23	76.670	78.730	76.600	78.560	78.560	31,500
2021-11-22	80.280	80.280	74.990	75.280	75.280	43,100
2021-11-19	77.000	80.000	76.600	79.520	79.520	41,500
2021-11-18	78.050	79.000	75.270	77.200	77.200	47,800
2021-11-17	80.130	80.840	78.850	80.430	80.430	32,000
2021-11-16	81.200	81.200	79.210	79.690	79.690	69,000
2021-11-15	86.500	86.500	83.450	85.120	85.120	25,300
2021-11-12	84.780	85.050	82.280	84.800	84.800	25,300
2021-11-11	85.170	86.600	83.000	85.670	85.670	25,100
2021-11-10	88.810	89.490	85.230	85.750	85.750	63,100
2021-11-09	89.000	89.000	86.300	88.040	88.040	34,800
2021-11-08	85.000	86.800	84.650	86.800	86.800	82,100
2021-11-05	80.990	80.990	79.050	80.210	80.210	33,200
2021-11-04	81.300	81.600	79.480	80.240	80.240	31,600
2021-11-03	81.890	82.590	79.500	82.180	82.180	42,700
2021-11-02	81.700	83.600	81.700	83.000	83.000	44,400
2021-11-01	80.660	80.740	77.930	79.910	79.910	48,800
2021-10-29	79.600	81.600	78.000	80.210	80.210	27,800
2021-10-28	80.120	80.500	75.750	79.600	79.600	52,900
2021-10-27	77.780	77.780	75.750	77.450	77.450	70,300
2021-10-26	81.870	81.870	80.160	81.150	81.150	19,900
2021-10-25	82.000	83.050	81.500	81.870	81.870	29,800
2021-10-22	81.340	81.900	77.550	79.500	79.500	50,100
2021-10-21	84.460	85.000	80.540	81.460	81.460	52,100
2021-10-20	83.640	87.850	83.320	86.060	86.060	75,300
2021-10-19	80.080	83.520	79.310	83.520	83.520	67,600
2021-10-18	78.990	80.640	78.500	79.660	79.660	43,100
2021-10-15	76.730	80.540	76.310	79.640	79.640	97,600
2021-10-14	74.500	75.100	73.690	74.710	74.710	28,700

← NewerPage 21 of 21 · 1,260 trading days

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.