Bitcoin Fund Unit historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	105.50	105.50	105.50	105.50	105.50	197
2026-10-16	106.81	106.81	105.00	105.66	105.66	5,250
2026-10-15	105.72	106.76	105.72	106.75	106.75	1,000
2026-10-14	107.86	107.86	106.51	106.80	106.80	1,400
2026-10-13	106.74	108.91	106.02	108.74	108.74	7,200
2026-10-09	107.60	108.21	107.42	107.42	107.42	4,200
2026-10-08	108.12	108.12	104.76	106.20	106.20	4,000
2026-10-07	108.40	109.21	108.40	109.21	109.21	2,700
2026-10-06	111.50	113.16	110.68	110.68	110.68	2,000
2026-10-05	111.32	112.19	111.32	111.50	111.50	1,000
2026-10-02	113.44	113.44	109.92	110.64	110.64	3,000
2026-10-01	109.00	110.50	109.00	110.49	110.49	1,400
2026-09-30	109.67	109.67	108.29	108.29	108.29	600
2026-09-29	108.00	108.51	108.00	108.00	108.00	1,300
2026-09-28	108.00	109.00	107.47	107.47	107.47	2,300
2026-09-25	109.50	109.50	108.12	108.36	108.36	2,400
2026-09-24	108.01	109.42	107.90	109.00	109.00	2,200
2026-09-23	108.32	109.35	108.32	109.17	109.17	1,300
2026-09-22	109.97	111.23	109.97	110.71	110.71	1,800
2026-09-21	105.52	111.40	105.52	110.21	110.21	7,100
2026-09-18	99.970	103.70	99.970	102.85	102.85	4,400
2026-09-17	97.190	97.980	97.190	97.510	97.510	800
2026-09-16	96.150	97.500	95.860	97.500	97.500	1,000
2026-09-15	97.380	97.960	95.400	95.950	95.950	4,300
2026-09-14	99.490	100.80	99.490	100.79	100.79	4,000
2026-09-11	99.090	100.56	98.000	98.000	98.000	2,400
2026-09-10	97.170	97.190	97.150	97.190	97.190	500
2026-09-09	99.390	99.390	98.130	98.130	98.130	1,800
2026-09-08	99.000	99.000	99.000	99.000	99.000	400
2026-09-04	99.490	100.56	99.310	99.310	99.310	3,500
2026-09-03	96.800	102.49	96.790	101.91	101.91	5,800
2026-09-02	96.920	97.420	96.870	97.420	97.420	500
2026-09-01	97.650	98.050	97.030	97.130	97.130	2,500
2026-08-31	97.800	99.800	97.800	99.090	99.090	2,400
2026-08-28	100.34	100.34	100.34	100.34	100.34	0
2026-08-27	100.79	101.49	100.34	100.34	100.34	2,400
2026-08-26	99.080	99.910	97.240	98.500	98.500	2,700
2026-08-25	99.390	100.01	98.110	99.200	99.200	11,900
2026-08-24	96.090	100.72	96.090	99.000	99.000	8,600
2026-08-21	95.140	97.000	95.140	96.090	96.090	6,800
2026-08-20	86.040	91.070	86.040	91.070	91.070	4,400
2026-08-19	81.360	86.800	81.360	85.060	85.060	5,300
2026-08-18	80.760	81.490	79.240	80.750	80.750	2,000
2026-08-17	79.110	80.960	79.110	80.860	80.860	1,500
2026-08-14	78.620	79.320	78.400	79.070	79.070	4,400
2026-08-13	80.510	80.510	79.590	80.000	80.000	2,500
2026-08-12	80.910	80.910	80.090	80.090	80.090	1,000
2026-08-11	82.540	82.540	80.760	80.760	80.760	650
2026-08-10	82.760	82.760	80.530	80.800	80.800	1,300
2026-08-07	81.820	82.780	81.700	82.690	82.690	4,000
2026-08-06	82.360	82.360	81.780	81.780	81.780	1,100
2026-08-05	81.760	82.490	81.760	82.490	82.490	1,300
2026-08-04	81.500	81.980	81.250	81.850	81.850	1,100
2026-07-31	81.520	81.520	80.060	80.160	80.160	1,900
2026-07-30	82.350	82.600	82.300	82.600	82.600	2,600
2026-07-29	81.810	82.270	81.810	81.990	81.990	800
2026-07-28	80.540	84.340	80.540	81.220	81.220	1,300
2026-07-27	83.510	83.520	82.250	83.500	83.500	500
2026-07-24	82.000	82.310	81.550	82.310	82.310	2,200
2026-07-23	83.260	83.260	83.000	83.000	83.000	600

Page 1 of 3 · 126 trading daysOlder →

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.