Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 150.34 | 152.43 | 150.00 | 152.43 | 152.43 | 4,200 |
| 2025-08-06 | 147.89 | 148.66 | 145.40 | 148.50 | 148.50 | 7,900 |
| 2025-08-05 | 147.84 | 148.04 | 146.49 | 148.04 | 148.04 | 6,500 |
| 2025-08-01 | 150.40 | 150.40 | 146.92 | 146.92 | 146.92 | 12,500 |
| 2025-07-31 | 153.80 | 153.80 | 151.50 | 151.50 | 151.50 | 8,800 |
| 2025-07-30 | 149.99 | 152.62 | 149.97 | 151.69 | 151.69 | 7,800 |
| 2025-07-29 | 152.10 | 152.10 | 150.43 | 150.46 | 150.46 | 2,100 |
| 2025-07-28 | 151.68 | 152.97 | 150.83 | 151.07 | 151.07 | 5,100 |
| 2025-07-25 | 148.62 | 150.58 | 148.62 | 150.20 | 150.20 | 7,500 |
| 2025-07-24 | 152.48 | 153.00 | 150.29 | 151.94 | 151.94 | 6,800 |
| 2025-07-23 | 151.35 | 151.36 | 150.00 | 151.21 | 151.21 | 4,500 |
| 2025-07-22 | 151.52 | 153.00 | 151.52 | 151.56 | 151.56 | 5,400 |
| 2025-07-21 | 151.86 | 153.19 | 150.85 | 150.85 | 150.85 | 15,600 |
| 2025-07-18 | 153.70 | 153.72 | 151.00 | 151.77 | 151.77 | 9,500 |
| 2025-07-17 | 151.85 | 153.95 | 151.74 | 152.96 | 152.96 | 7,100 |
| 2025-07-16 | 151.12 | 153.98 | 151.12 | 152.29 | 152.29 | 10,800 |
| 2025-07-15 | 151.76 | 151.76 | 148.85 | 149.75 | 149.75 | 11,100 |
| 2025-07-14 | 152.38 | 154.00 | 151.77 | 152.26 | 152.26 | 16,100 |
| 2025-07-11 | 148.77 | 149.47 | 146.84 | 148.07 | 148.07 | 18,200 |
| 2025-07-10 | 141.60 | 144.57 | 140.03 | 143.39 | 143.39 | 11,100 |
| 2025-07-09 | 139.19 | 141.39 | 138.03 | 141.39 | 141.39 | 3,600 |
| 2025-07-08 | 137.55 | 138.44 | 136.00 | 136.00 | 136.00 | 1,400 |
| 2025-07-07 | 136.51 | 137.72 | 136.50 | 136.61 | 136.61 | 4,900 |
| 2025-07-04 | 138.55 | 138.55 | 136.00 | 136.00 | 136.00 | 2,500 |
| 2025-07-03 | 138.07 | 139.60 | 137.75 | 139.17 | 139.17 | 3,900 |
| 2025-07-02 | 136.00 | 138.80 | 135.96 | 137.84 | 137.84 | 7,500 |
| 2025-06-30 | 137.00 | 137.00 | 135.04 | 135.50 | 135.50 | 5,900 |
| 2025-06-27 | 135.27 | 136.37 | 134.55 | 135.16 | 135.16 | 8,000 |
| 2025-06-26 | 137.02 | 137.02 | 134.92 | 135.81 | 135.81 | 1,600 |
| 2025-06-25 | 136.56 | 138.02 | 136.22 | 137.08 | 137.08 | 8,400 |
| 2025-06-24 | 134.50 | 135.00 | 133.03 | 134.47 | 134.47 | 5,400 |
| 2025-06-23 | 129.78 | 131.66 | 126.97 | 130.92 | 130.92 | 12,600 |
| 2025-06-20 | 135.68 | 136.36 | 131.84 | 133.41 | 133.41 | 3,600 |
| 2025-06-19 | 134.02 | 134.02 | 133.03 | 133.75 | 133.75 | 1,600 |
| 2025-06-18 | 133.27 | 135.01 | 131.48 | 133.87 | 133.87 | 7,100 |
| 2025-06-17 | 135.93 | 137.00 | 132.25 | 134.00 | 134.00 | 10,000 |
| 2025-06-16 | 137.74 | 139.37 | 137.69 | 138.61 | 138.61 | 5,400 |
| 2025-06-13 | 136.42 | 137.38 | 135.10 | 135.56 | 135.56 | 5,300 |
| 2025-06-12 | 139.71 | 139.71 | 138.12 | 138.50 | 138.50 | 12,700 |
| 2025-06-11 | 143.50 | 143.50 | 141.80 | 141.98 | 141.98 | 2,000 |
| 2025-06-10 | 143.11 | 143.79 | 141.38 | 142.42 | 142.42 | 4,500 |
| 2025-06-09 | 141.00 | 142.71 | 141.00 | 142.71 | 142.71 | 8,800 |
| 2025-06-06 | 138.65 | 139.78 | 137.00 | 137.32 | 137.32 | 5,400 |
| 2025-06-05 | 139.02 | 139.03 | 134.44 | 136.43 | 136.43 | 3,800 |
| 2025-06-04 | 139.00 | 139.98 | 139.00 | 139.11 | 139.11 | 2,400 |
| 2025-06-03 | 138.04 | 142.00 | 138.04 | 141.26 | 141.26 | 4,700 |
| 2025-06-02 | 138.38 | 139.68 | 137.96 | 138.04 | 138.04 | 1,000 |
| 2025-05-30 | 143.44 | 143.44 | 138.25 | 138.38 | 138.38 | 10,600 |
| 2025-05-29 | 144.04 | 144.04 | 141.55 | 141.79 | 141.79 | 5,500 |
| 2025-05-28 | 145.00 | 147.14 | 143.00 | 143.60 | 143.60 | 6,000 |
| 2025-05-27 | 148.69 | 148.69 | 146.00 | 146.73 | 146.73 | 3,600 |
| 2025-05-26 | 146.83 | 147.01 | 146.00 | 146.25 | 146.25 | 5,600 |
| 2025-05-23 | 149.00 | 149.00 | 145.00 | 146.75 | 146.75 | 11,200 |
| 2025-05-22 | 150.51 | 151.03 | 148.91 | 149.50 | 149.50 | 17,800 |
| 2025-05-21 | 144.68 | 147.74 | 143.00 | 146.45 | 146.45 | 17,000 |
| 2025-05-20 | 144.94 | 146.25 | 140.87 | 145.81 | 145.81 | 22,900 |
| 2025-05-16 | 142.94 | 143.80 | 141.74 | 142.00 | 142.00 | 6,200 |
| 2025-05-15 | 139.50 | 142.78 | 138.98 | 140.11 | 140.11 | 10,100 |
| 2025-05-14 | 143.45 | 143.68 | 141.00 | 141.00 | 141.00 | 4,900 |
| 2025-05-13 | 144.01 | 144.60 | 142.79 | 143.29 | 143.29 | 10,800 |
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.