Bitcoin Fund Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	101.05	102.75	101.05	101.57	101.57	3,000
2026-04-24	104.00	104.00	103.00	103.00	103.00	2,600
2026-04-23	104.88	105.24	102.82	102.82	102.82	2,200
2026-04-22	104.00	105.80	103.33	105.34	105.34	10,400
2026-04-21	100.54	101.00	100.00	100.00	100.00	900
2026-04-20	101.00	101.44	100.00	101.01	101.01	3,900
2026-04-17	101.49	103.25	101.49	102.20	102.20	3,100
2026-04-16	101.00	101.00	98.120	98.960	98.960	3,000
2026-04-15	99.290	100.00	98.000	100.00	100.00	2,000
2026-04-14	99.000	100.05	98.590	98.590	98.590	5,400
2026-04-13	97.050	97.350	95.370	97.350	97.350	1,700
2026-04-10	95.990	98.270	95.990	98.270	98.270	3,900
2026-04-09	94.600	96.300	94.600	96.290	96.290	5,100
2026-04-08	95.360	96.240	94.160	94.800	94.800	6,300
2026-04-07	92.660	92.660	91.100	91.900	91.900	2,700
2026-04-06	91.000	94.440	91.000	94.000	94.000	2,000
2026-04-02	89.760	91.340	89.760	91.000	91.000	900
2026-04-01	92.200	92.490	91.880	92.130	92.130	800
2026-03-31	90.060	91.500	89.840	90.520	90.520	2,800
2026-03-30	90.230	91.815	89.070	89.070	89.070	2,300
2026-03-27	91.000	91.000	88.200	88.200	88.200	4,200
2026-03-26	92.310	93.100	91.000	91.000	91.000	1,700
2026-03-25	94.240	95.500	94.070	94.070	94.070	5,800
2026-03-24	93.050	93.050	91.450	91.450	91.450	2,100
2026-03-23	94.350	94.360	94.000	94.000	94.000	1,100
2026-03-20	91.990	92.300	91.890	92.300	92.300	1,900
2026-03-19	93.310	93.310	91.400	92.580	92.580	2,300
2026-03-18	97.080	97.080	93.340	94.560	94.560	4,700
2026-03-17	97.300	98.600	97.300	98.270	98.270	10,800
2026-03-16	96.100	98.660	96.100	97.250	97.250	7,900
2026-03-13	93.990	97.740	93.910	95.000	95.000	8,359
2026-03-12	92.950	92.950	90.870	92.230	92.230	7,207
2026-03-11	92.940	93.010	91.640	93.010	93.010	2,200
2026-03-10	92.570	93.250	91.690	91.690	91.690	3,832
2026-03-09	90.320	91.020	89.700	90.055	90.055	4,521
2026-03-06	93.820	93.820	90.260	90.260	90.260	2,200
2026-03-05	96.210	97.010	94.550	94.550	94.550	2,700
2026-03-04	92.380	98.000	92.380	97.490	97.490	7,100
2026-03-03	90.000	90.000	89.000	90.000	90.000	1,400
2026-03-02	88.000	92.730	88.000	91.270	91.270	9,100
2026-02-27	88.240	88.280	86.630	88.280	88.280	2,300
2026-02-26	90.850	90.850	88.350	88.350	88.350	1,700
2026-02-25	90.390	92.400	88.340	92.100	92.100	7,700
2026-02-24	85.040	87.000	85.000	87.000	87.000	3,600
2026-02-23	88.950	90.230	86.280	87.940	87.940	5,500
2026-02-20	88.280	90.400	88.280	90.400	90.400	8,400
2026-02-19	86.990	88.690	86.940	88.690	88.690	11,000
2026-02-18	89.660	89.660	86.740	87.280	87.280	7,400
2026-02-17	91.810	92.720	88.320	90.230	90.230	13,100
2026-02-13	88.990	92.400	88.920	92.400	92.400	10,600
2026-02-12	89.000	89.000	86.610	87.970	87.970	4,400
2026-02-11	90.250	90.250	87.560	88.780	88.780	7,800
2026-02-10	93.010	93.010	89.420	91.500	91.500	7,400
2026-02-09	89.040	94.620	89.040	94.620	94.620	20,100
2026-02-06	84.150	94.400	84.150	93.000	93.000	21,300
2026-02-05	91.440	91.440	82.440	83.500	83.500	33,900
2026-02-04	98.930	98.930	94.750	96.000	96.000	7,400
2026-02-03	101.05	102.78	96.830	99.440	99.440	23,800
2026-02-02	102.99	103.64	102.01	102.05	102.05	8,900
2026-01-30	107.57	109.52	107.20	108.71	108.71	12,900

← NewerPage 3 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.