Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 137.05 | 140.58 | 137.05 | 139.01 | 139.01 | 10,700 |
| 2025-02-13 | 139.17 | 139.17 | 136.83 | 136.83 | 136.83 | 10,100 |
| 2025-02-12 | 135.52 | 140.31 | 135.52 | 139.28 | 139.28 | 11,900 |
| 2025-02-11 | 138.00 | 139.74 | 136.77 | 137.35 | 137.35 | 8,400 |
| 2025-02-10 | 140.81 | 140.87 | 139.51 | 140.42 | 140.42 | 10,000 |
| 2025-02-07 | 142.80 | 143.22 | 137.99 | 137.99 | 137.99 | 22,700 |
| 2025-02-06 | 141.29 | 141.86 | 138.40 | 140.54 | 140.54 | 10,100 |
| 2025-02-05 | 142.66 | 142.70 | 139.74 | 140.87 | 140.87 | 20,800 |
| 2025-02-04 | 144.92 | 145.03 | 141.98 | 145.03 | 145.03 | 18,300 |
| 2025-02-03 | 136.61 | 149.00 | 136.61 | 149.00 | 149.00 | 46,400 |
| 2025-01-31 | 151.24 | 152.43 | 146.27 | 146.68 | 146.68 | 29,700 |
| 2025-01-30 | 150.45 | 152.20 | 149.79 | 150.41 | 150.41 | 30,200 |
| 2025-01-29 | 145.69 | 150.26 | 145.00 | 149.62 | 149.62 | 21,900 |
| 2025-01-28 | 144.44 | 148.00 | 144.44 | 145.00 | 145.00 | 22,700 |
| 2025-01-27 | 142.43 | 146.23 | 142.31 | 143.60 | 143.60 | 32,900 |
| 2025-01-24 | 149.06 | 151.74 | 148.71 | 149.12 | 149.12 | 35,600 |
| 2025-01-23 | 146.75 | 150.15 | 146.14 | 147.13 | 147.13 | 69,300 |
| 2025-01-22 | 147.93 | 148.26 | 146.46 | 146.72 | 146.72 | 22,200 |
| 2025-01-21 | 149.00 | 150.75 | 145.88 | 149.35 | 149.35 | 33,000 |
| 2025-01-20 | 154.57 | 154.57 | 142.58 | 147.71 | 147.71 | 85,200 |
| 2025-01-17 | 146.50 | 149.45 | 144.97 | 148.82 | 148.82 | 39,600 |
| 2025-01-16 | 140.45 | 141.50 | 138.05 | 141.14 | 141.14 | 17,000 |
| 2025-01-15 | 138.50 | 141.00 | 138.50 | 140.24 | 140.24 | 14,000 |
| 2025-01-14 | 136.65 | 138.46 | 133.82 | 135.85 | 135.85 | 25,300 |
| 2025-01-13 | 126.10 | 132.24 | 125.01 | 132.02 | 132.02 | 31,700 |
| 2025-01-10 | 133.38 | 135.27 | 132.16 | 134.77 | 134.77 | 14,800 |
| 2025-01-09 | 131.00 | 135.01 | 130.81 | 132.50 | 132.50 | 18,100 |
| 2025-01-08 | 135.00 | 135.83 | 131.03 | 133.79 | 133.79 | 29,800 |
| 2025-01-07 | 143.31 | 143.31 | 136.09 | 138.00 | 138.00 | 24,500 |
| 2025-01-06 | 143.87 | 145.40 | 140.11 | 145.00 | 145.00 | 18,600 |
| 2025-01-03 | 138.00 | 140.37 | 137.99 | 140.07 | 140.07 | 9,400 |
| 2025-01-02 | 136.69 | 138.71 | 136.43 | 138.47 | 138.47 | 15,100 |
| 2024-12-31 | 134.46 | 135.00 | 131.90 | 132.58 | 132.58 | 13,000 |
| 2024-12-30 | 130.54 | 133.50 | 129.19 | 133.09 | 133.09 | 19,000 |
| 2024-12-27 | 137.49 | 137.49 | 133.31 | 134.20 | 134.20 | 8,100 |
| 2024-12-24 | 136.44 | 139.50 | 136.44 | 139.29 | 139.29 | 9,100 |
| 2024-12-23 | 136.51 | 136.51 | 132.05 | 132.22 | 132.22 | 22,100 |
| 2024-12-20 | 136.47 | 138.62 | 133.40 | 137.58 | 137.58 | 17,700 |
| 2024-12-19 | 144.61 | 144.71 | 135.86 | 137.23 | 137.23 | 57,400 |
| 2024-12-18 | 147.51 | 148.32 | 142.45 | 142.73 | 142.73 | 31,200 |
| 2024-12-17 | 150.07 | 152.25 | 149.18 | 150.79 | 150.79 | 37,800 |
| 2024-12-16 | 144.94 | 149.90 | 144.88 | 148.67 | 148.67 | 38,600 |
| 2024-12-13 | 139.44 | 141.00 | 138.37 | 140.96 | 140.96 | 22,100 |
| 2024-12-12 | 141.07 | 142.09 | 138.01 | 138.64 | 138.64 | 21,900 |
| 2024-12-11 | 136.07 | 140.36 | 136.07 | 140.35 | 140.35 | 34,400 |
| 2024-12-10 | 136.66 | 136.66 | 131.40 | 134.51 | 134.51 | 31,700 |
| 2024-12-09 | 138.93 | 140.00 | 135.01 | 135.18 | 135.18 | 26,600 |
| 2024-12-06 | 137.53 | 141.37 | 136.99 | 140.51 | 140.51 | 29,300 |
| 2024-12-05 | 140.00 | 143.08 | 134.20 | 136.15 | 136.15 | 56,700 |
| 2024-12-04 | 131.65 | 136.25 | 130.00 | 135.89 | 135.89 | 18,000 |
| 2024-12-03 | 129.50 | 132.78 | 129.50 | 131.84 | 131.84 | 9,400 |
| 2024-12-02 | 132.75 | 134.06 | 129.81 | 131.59 | 131.59 | 18,600 |
| 2024-11-29 | 133.66 | 136.00 | 133.00 | 133.55 | 133.55 | 17,300 |
| 2024-11-28 | 131.21 | 131.96 | 130.42 | 130.47 | 130.47 | 10,000 |
| 2024-11-27 | 125.50 | 133.43 | 125.50 | 132.58 | 132.58 | 24,300 |
| 2024-11-26 | 127.00 | 130.68 | 125.25 | 125.47 | 125.47 | 26,200 |
| 2024-11-25 | 132.77 | 133.49 | 129.78 | 130.68 | 130.68 | 42,000 |
| 2024-11-22 | 131.26 | 136.02 | 131.26 | 135.37 | 135.37 | 29,700 |
| 2024-11-21 | 131.62 | 134.32 | 129.52 | 133.80 | 133.80 | 54,900 |
| 2024-11-20 | 130.00 | 130.00 | 127.51 | 128.80 | 128.80 | 19,100 |
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.