Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 114.30 | 114.30 | 107.76 | 107.98 | 107.98 | 11,000 |
| 2026-01-28 | 115.80 | 117.29 | 115.58 | 115.58 | 115.58 | 2,400 |
| 2026-01-27 | 111.57 | 115.50 | 111.51 | 115.29 | 115.29 | 8,400 |
| 2026-01-26 | 116.56 | 116.56 | 114.97 | 114.97 | 114.97 | 10,500 |
| 2026-01-23 | 118.43 | 120.69 | 117.07 | 118.30 | 118.30 | 8,400 |
| 2026-01-22 | 118.61 | 118.82 | 117.60 | 118.57 | 118.57 | 3,700 |
| 2026-01-21 | 118.01 | 119.97 | 116.00 | 118.68 | 118.68 | 14,600 |
| 2026-01-20 | 122.94 | 122.94 | 118.01 | 118.01 | 118.01 | 4,900 |
| 2026-01-19 | 125.69 | 125.69 | 123.36 | 123.36 | 123.36 | 2,900 |
| 2026-01-16 | 125.70 | 126.89 | 125.70 | 126.61 | 126.61 | 2,900 |
| 2026-01-15 | 129.60 | 129.60 | 126.00 | 126.00 | 126.00 | 4,400 |
| 2026-01-14 | 127.25 | 129.25 | 126.00 | 129.03 | 129.03 | 9,300 |
| 2026-01-13 | 121.45 | 125.00 | 121.41 | 123.15 | 123.15 | 9,800 |
| 2026-01-12 | 118.47 | 121.48 | 118.47 | 120.35 | 120.35 | 3,700 |
| 2026-01-09 | 119.71 | 120.99 | 119.07 | 119.10 | 119.10 | 1,000 |
| 2026-01-08 | 118.61 | 120.02 | 118.61 | 119.27 | 119.27 | 700 |
| 2026-01-07 | 120.43 | 120.50 | 119.47 | 119.80 | 119.80 | 1,800 |
| 2026-01-06 | 123.44 | 123.44 | 121.13 | 121.75 | 121.75 | 2,100 |
| 2026-01-05 | 120.58 | 123.60 | 120.58 | 123.37 | 123.37 | 6,400 |
| 2026-01-02 | 115.71 | 119.29 | 115.71 | 118.64 | 118.64 | 3,500 |
| 2025-12-31 | 115.75 | 115.75 | 114.03 | 114.03 | 114.03 | 1,900 |
| 2025-12-30 | 115.50 | 116.31 | 115.00 | 115.60 | 115.60 | 1,600 |
| 2025-12-29 | 114.08 | 114.48 | 114.08 | 114.25 | 114.25 | 700 |
| 2025-12-24 | 114.91 | 114.91 | 114.18 | 114.23 | 114.23 | 800 |
| 2025-12-23 | 115.58 | 116.15 | 114.94 | 115.25 | 115.25 | 1,500 |
| 2025-12-22 | 118.27 | 118.86 | 116.25 | 116.25 | 116.25 | 1,700 |
| 2025-12-19 | 116.06 | 118.00 | 115.50 | 116.31 | 116.31 | 3,500 |
| 2025-12-18 | 116.94 | 117.73 | 113.50 | 114.04 | 114.04 | 5,200 |
| 2025-12-17 | 115.62 | 119.00 | 114.00 | 114.00 | 114.00 | 4,400 |
| 2025-12-16 | 114.97 | 116.52 | 114.62 | 116.09 | 116.09 | 5,200 |
| 2025-12-15 | 119.50 | 119.50 | 114.05 | 115.04 | 115.04 | 6,000 |
| 2025-12-12 | 122.07 | 122.79 | 119.64 | 120.50 | 120.50 | 5,200 |
| 2025-12-11 | 120.24 | 122.75 | 118.67 | 122.75 | 122.75 | 4,400 |
| 2025-12-10 | 123.10 | 124.79 | 122.69 | 124.34 | 124.34 | 2,800 |
| 2025-12-09 | 120.94 | 126.44 | 120.94 | 124.63 | 124.63 | 3,800 |
| 2025-12-08 | 121.25 | 122.68 | 120.50 | 120.86 | 120.86 | 2,800 |
| 2025-12-05 | 121.05 | 123.00 | 119.55 | 120.22 | 120.22 | 3,600 |
| 2025-12-04 | 124.99 | 125.28 | 123.39 | 124.61 | 124.61 | 3,200 |
| 2025-12-03 | 124.88 | 125.73 | 123.91 | 125.49 | 125.49 | 2,000 |
| 2025-12-02 | 118.50 | 125.00 | 118.50 | 123.28 | 123.28 | 7,800 |
| 2025-12-01 | 117.47 | 117.62 | 114.28 | 115.21 | 115.21 | 10,100 |
| 2025-11-28 | 123.58 | 126.30 | 123.00 | 124.27 | 124.27 | 5,500 |
| 2025-11-27 | 122.62 | 124.99 | 122.62 | 124.99 | 124.99 | 1,200 |
| 2025-11-26 | 119.15 | 123.15 | 118.52 | 122.83 | 122.83 | 2,500 |
| 2025-11-25 | 119.29 | 119.99 | 116.48 | 119.00 | 119.00 | 5,100 |
| 2025-11-24 | 116.75 | 121.51 | 116.60 | 121.51 | 121.51 | 6,800 |
| 2025-11-21 | 111.54 | 115.00 | 111.31 | 113.60 | 113.60 | 10,200 |
| 2025-11-20 | 121.70 | 121.99 | 115.65 | 115.80 | 115.80 | 8,800 |
| 2025-11-19 | 123.94 | 123.94 | 118.61 | 120.45 | 120.45 | 10,300 |
| 2025-11-18 | 120.20 | 125.53 | 120.20 | 124.17 | 124.17 | 10,200 |
| 2025-11-17 | 126.35 | 127.04 | 122.08 | 122.15 | 122.15 | 8,300 |
| 2025-11-14 | 129.00 | 129.62 | 125.99 | 127.08 | 127.08 | 14,000 |
| 2025-11-13 | 135.44 | 137.00 | 130.52 | 131.47 | 131.47 | 9,600 |
| 2025-11-12 | 139.58 | 139.58 | 134.53 | 134.56 | 134.56 | 7,900 |
| 2025-11-11 | 139.52 | 140.24 | 135.61 | 137.74 | 137.74 | 4,900 |
| 2025-11-10 | 141.26 | 141.30 | 139.90 | 140.76 | 140.76 | 2,100 |
| 2025-11-07 | 135.31 | 139.00 | 135.31 | 138.41 | 138.41 | 3,800 |
| 2025-11-06 | 137.57 | 138.87 | 135.60 | 135.93 | 135.93 | 6,400 |
| 2025-11-05 | 135.79 | 141.58 | 135.70 | 139.53 | 139.53 | 9,400 |
| 2025-11-04 | 141.87 | 141.87 | 133.14 | 134.64 | 134.64 | 19,700 |
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.