Bitcoin Fund Unit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 124.76 | 128.60 | 124.76 | 127.03 | 127.03 | 20,900 |
| 2024-11-18 | 126.88 | 128.36 | 123.16 | 125.24 | 125.24 | 36,900 |
| 2024-11-15 | 124.99 | 127.00 | 123.28 | 127.00 | 127.00 | 20,000 |
| 2024-11-14 | 127.00 | 127.46 | 120.72 | 122.70 | 122.70 | 28,200 |
| 2024-11-13 | 121.63 | 131.04 | 121.63 | 124.20 | 124.20 | 92,300 |
| 2024-11-12 | 118.35 | 122.09 | 116.09 | 121.57 | 121.57 | 42,700 |
| 2024-11-11 | 113.94 | 119.00 | 111.29 | 118.35 | 118.35 | 56,300 |
| 2024-11-08 | 104.75 | 105.00 | 102.50 | 104.45 | 104.45 | 28,400 |
| 2024-11-07 | 102.07 | 104.47 | 101.35 | 103.60 | 103.60 | 17,900 |
| 2024-11-06 | 100.80 | 103.80 | 100.40 | 103.59 | 103.59 | 41,800 |
| 2024-11-05 | 94.950 | 95.620 | 93.460 | 94.120 | 94.120 | 26,900 |
| 2024-11-04 | 93.560 | 93.560 | 91.240 | 91.600 | 91.600 | 15,700 |
| 2024-11-01 | 95.920 | 97.500 | 93.720 | 94.860 | 94.860 | 17,900 |
| 2024-10-31 | 97.510 | 97.510 | 94.890 | 95.560 | 95.560 | 23,500 |
| 2024-10-30 | 97.930 | 98.790 | 97.000 | 97.750 | 97.750 | 13,700 |
| 2024-10-29 | 96.750 | 99.770 | 96.150 | 98.440 | 98.440 | 45,900 |
| 2024-10-28 | 93.450 | 94.790 | 92.900 | 94.610 | 94.610 | 13,800 |
| 2024-10-25 | 92.550 | 93.000 | 89.300 | 90.390 | 90.390 | 18,900 |
| 2024-10-24 | 90.000 | 92.490 | 90.000 | 92.390 | 92.390 | 21,300 |
| 2024-10-23 | 90.260 | 90.300 | 88.370 | 89.860 | 89.860 | 7,900 |
| 2024-10-22 | 90.310 | 91.170 | 90.270 | 90.760 | 90.760 | 9,500 |
| 2024-10-21 | 92.370 | 92.370 | 90.090 | 91.180 | 91.180 | 18,900 |
| 2024-10-18 | 91.000 | 93.000 | 91.000 | 92.410 | 92.410 | 27,800 |
| 2024-10-17 | 90.170 | 91.000 | 89.570 | 89.940 | 89.940 | 9,400 |
| 2024-10-16 | 91.070 | 92.000 | 90.370 | 90.720 | 90.720 | 21,000 |
| 2024-10-15 | 88.500 | 91.400 | 87.330 | 90.500 | 90.500 | 46,100 |
| 2024-10-11 | 81.890 | 85.000 | 81.890 | 84.630 | 84.630 | 7,000 |
| 2024-10-10 | 81.320 | 82.280 | 79.300 | 80.250 | 80.250 | 14,200 |
| 2024-10-09 | 81.530 | 83.220 | 80.800 | 80.800 | 80.800 | 11,800 |
| 2024-10-08 | 83.840 | 84.250 | 82.670 | 82.930 | 82.930 | 11,700 |
| 2024-10-07 | 83.460 | 85.530 | 83.460 | 85.010 | 85.010 | 7,500 |
| 2024-10-04 | 82.050 | 83.000 | 81.130 | 82.830 | 82.830 | 5,100 |
| 2024-10-03 | 79.860 | 81.500 | 79.520 | 81.500 | 81.500 | 8,300 |
| 2024-10-02 | 79.000 | 82.290 | 79.000 | 79.870 | 79.870 | 9,500 |
| 2024-10-01 | 84.470 | 84.470 | 81.080 | 83.000 | 83.000 | 9,800 |
| 2024-09-30 | 86.050 | 86.050 | 83.450 | 84.690 | 84.690 | 7,000 |
| 2024-09-27 | 86.660 | 87.970 | 86.090 | 86.810 | 86.810 | 11,800 |
| 2024-09-26 | 85.000 | 86.500 | 84.040 | 85.790 | 85.790 | 16,300 |
| 2024-09-25 | 83.790 | 83.970 | 82.950 | 83.420 | 83.420 | 2,900 |
| 2024-09-24 | 83.720 | 84.420 | 82.540 | 84.320 | 84.320 | 12,300 |
| 2024-09-23 | 85.190 | 85.190 | 83.430 | 83.500 | 83.500 | 6,000 |
| 2024-09-20 | 83.310 | 84.200 | 82.800 | 83.360 | 83.360 | 11,500 |
| 2024-09-19 | 84.000 | 84.410 | 83.170 | 83.760 | 83.760 | 26,800 |
| 2024-09-18 | 79.270 | 81.410 | 78.860 | 79.890 | 79.890 | 16,500 |
| 2024-09-17 | 78.820 | 81.410 | 78.090 | 79.490 | 79.490 | 21,400 |
| 2024-09-16 | 78.560 | 78.560 | 77.000 | 77.000 | 77.000 | 6,000 |
| 2024-09-13 | 77.100 | 79.900 | 77.100 | 79.480 | 79.480 | 9,800 |
| 2024-09-12 | 76.330 | 77.850 | 76.330 | 77.500 | 77.500 | 5,800 |
| 2024-09-11 | 77.250 | 77.250 | 73.940 | 76.080 | 76.080 | 6,000 |
| 2024-09-10 | 76.300 | 77.690 | 76.000 | 77.500 | 77.500 | 5,300 |
| 2024-09-09 | 74.460 | 76.330 | 73.630 | 76.330 | 76.330 | 8,200 |
| 2024-09-06 | 75.090 | 75.680 | 71.810 | 71.840 | 71.840 | 16,100 |
| 2024-09-05 | 75.910 | 76.330 | 73.710 | 73.710 | 73.710 | 8,400 |
| 2024-09-04 | 74.520 | 77.750 | 74.520 | 76.500 | 76.500 | 14,000 |
| 2024-09-03 | 77.780 | 79.020 | 76.000 | 76.920 | 76.920 | 16,100 |
| 2024-08-30 | 78.910 | 78.910 | 76.800 | 77.910 | 77.910 | 7,400 |
| 2024-08-29 | 79.460 | 80.500 | 77.590 | 78.320 | 78.320 | 12,300 |
| 2024-08-28 | 78.680 | 80.550 | 75.500 | 77.910 | 77.910 | 20,500 |
| 2024-08-27 | 81.010 | 81.120 | 79.650 | 80.980 | 80.980 | 4,300 |
| 2024-08-26 | 82.590 | 83.790 | 81.750 | 82.100 | 82.100 | 9,700 |
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.