Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 144.01 | 144.60 | 142.79 | 143.29 | 143.29 | 10,800 |
| 2025-05-12 | 144.06 | 146.00 | 141.18 | 142.45 | 142.45 | 32,800 |
| 2025-05-09 | 142.38 | 144.50 | 142.38 | 142.56 | 142.56 | 15,300 |
| 2025-05-08 | 137.89 | 141.00 | 137.02 | 140.28 | 140.28 | 25,500 |
| 2025-05-07 | 133.06 | 134.25 | 132.00 | 132.82 | 132.82 | 7,800 |
| 2025-05-06 | 130.94 | 131.00 | 129.75 | 131.00 | 131.00 | 2,500 |
| 2025-05-05 | 130.49 | 131.10 | 129.11 | 131.00 | 131.00 | 6,000 |
| 2025-05-02 | 133.54 | 135.25 | 132.81 | 133.44 | 133.44 | 9,300 |
| 2025-05-01 | 132.98 | 134.32 | 131.65 | 133.01 | 133.01 | 8,300 |
| 2025-04-30 | 131.33 | 131.41 | 129.00 | 130.00 | 130.00 | 13,000 |
| 2025-04-29 | 131.75 | 131.75 | 130.49 | 131.52 | 131.52 | 4,500 |
| 2025-04-28 | 132.45 | 132.45 | 128.81 | 130.76 | 130.76 | 17,200 |
| 2025-04-25 | 128.92 | 132.28 | 128.84 | 131.66 | 131.66 | 19,300 |
| 2025-04-24 | 128.75 | 129.00 | 128.00 | 128.62 | 128.62 | 5,700 |
| 2025-04-23 | 127.34 | 129.49 | 125.93 | 129.00 | 129.00 | 13,100 |
| 2025-04-22 | 124.19 | 125.82 | 124.00 | 125.08 | 125.08 | 27,100 |
| 2025-04-21 | 116.73 | 122.35 | 116.73 | 120.18 | 120.18 | 13,000 |
| 2025-04-17 | 116.36 | 118.19 | 116.25 | 116.79 | 116.79 | 3,900 |
| 2025-04-16 | 112.55 | 117.10 | 112.52 | 115.85 | 115.85 | 7,700 |
| 2025-04-15 | 119.93 | 120.19 | 115.83 | 116.81 | 116.81 | 6,600 |
| 2025-04-14 | 117.01 | 118.77 | 116.07 | 117.20 | 117.20 | 6,000 |
| 2025-04-11 | 114.94 | 116.79 | 113.01 | 115.41 | 115.41 | 13,400 |
| 2025-04-10 | 114.54 | 114.54 | 108.56 | 111.09 | 111.09 | 13,000 |
| 2025-04-09 | 106.50 | 116.99 | 106.50 | 114.60 | 114.60 | 28,100 |
| 2025-04-08 | 114.65 | 114.65 | 107.35 | 107.35 | 107.35 | 16,500 |
| 2025-04-07 | 104.51 | 114.00 | 104.51 | 108.97 | 108.97 | 32,800 |
| 2025-04-04 | 116.32 | 119.33 | 115.00 | 118.21 | 118.21 | 29,700 |
| 2025-04-03 | 115.42 | 116.00 | 114.00 | 115.99 | 115.99 | 19,900 |
| 2025-04-02 | 121.00 | 123.79 | 121.00 | 123.08 | 123.08 | 7,800 |
| 2025-04-01 | 119.23 | 121.51 | 117.88 | 121.00 | 121.00 | 10,100 |
| 2025-03-31 | 117.01 | 119.45 | 116.71 | 117.26 | 117.26 | 13,300 |
| 2025-03-28 | 120.21 | 121.75 | 118.23 | 118.52 | 118.52 | 13,900 |
| 2025-03-27 | 122.79 | 124.16 | 121.58 | 123.44 | 123.44 | 9,200 |
| 2025-03-26 | 123.50 | 124.54 | 122.00 | 123.01 | 123.01 | 10,400 |
| 2025-03-25 | 124.23 | 125.86 | 124.23 | 125.24 | 125.24 | 6,600 |
| 2025-03-24 | 122.15 | 126.19 | 122.15 | 125.42 | 125.42 | 19,000 |
| 2025-03-21 | 118.15 | 120.10 | 118.15 | 119.85 | 119.85 | 18,400 |
| 2025-03-20 | 122.11 | 122.78 | 119.00 | 119.90 | 119.90 | 7,500 |
| 2025-03-19 | 118.82 | 122.20 | 118.82 | 122.02 | 122.02 | 15,100 |
| 2025-03-18 | 118.47 | 118.47 | 115.52 | 117.12 | 117.12 | 6,300 |
| 2025-03-17 | 117.01 | 120.17 | 117.01 | 120.03 | 120.03 | 7,600 |
| 2025-03-14 | 116.51 | 121.46 | 116.51 | 120.80 | 120.80 | 9,600 |
| 2025-03-13 | 117.46 | 117.46 | 114.00 | 114.48 | 114.48 | 12,300 |
| 2025-03-12 | 119.65 | 120.14 | 116.41 | 117.95 | 117.95 | 8,900 |
| 2025-03-11 | 114.18 | 119.65 | 113.48 | 119.65 | 119.65 | 24,100 |
| 2025-03-10 | 122.93 | 122.93 | 111.33 | 112.66 | 112.66 | 34,000 |
| 2025-03-07 | 127.56 | 130.88 | 124.43 | 125.50 | 125.50 | 22,400 |
| 2025-03-06 | 126.48 | 129.29 | 126.48 | 127.45 | 127.45 | 25,500 |
| 2025-03-05 | 127.37 | 129.00 | 124.71 | 128.94 | 128.94 | 25,200 |
| 2025-03-04 | 119.48 | 126.76 | 117.84 | 125.35 | 125.35 | 40,300 |
| 2025-03-03 | 132.25 | 133.25 | 123.26 | 123.26 | 123.26 | 52,500 |
| 2025-02-28 | 115.10 | 121.81 | 115.10 | 120.71 | 120.71 | 30,500 |
| 2025-02-27 | 124.20 | 124.20 | 118.88 | 119.10 | 119.10 | 18,900 |
| 2025-02-26 | 123.01 | 125.66 | 118.49 | 120.49 | 120.49 | 48,600 |
| 2025-02-25 | 130.00 | 130.00 | 121.66 | 125.07 | 125.07 | 43,800 |
| 2025-02-24 | 134.08 | 135.04 | 133.25 | 133.25 | 133.25 | 9,300 |
| 2025-02-21 | 141.56 | 141.56 | 135.51 | 135.62 | 135.62 | 21,200 |
| 2025-02-20 | 138.50 | 139.52 | 137.38 | 139.37 | 139.37 | 11,500 |
| 2025-02-19 | 137.25 | 137.70 | 136.54 | 137.17 | 137.17 | 6,800 |
| 2025-02-18 | 137.86 | 137.86 | 134.00 | 134.63 | 134.63 | 15,300 |
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.