Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin ETF (TSX: EBIT )

34.44 +0.30 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.43 11.49 11.35 11.36 7,068 +0.14(+1.25%)
Jan 30, 2023 11.42 11.50 11.18 11.22 40,454 -0.13(-1.15%)
Jan 27, 2023 11.30 11.55 11.29 11.35 57,628 -0.05(-0.44%)
Jan 26, 2023 11.47 11.47 11.35 11.40 37,969 +0.03(+0.26%)
Jan 25, 2023 11.17 11.37 11.09 11.37 17,166 -0.03(-0.26%)
Jan 24, 2023 11.34 11.40 11.29 11.40 33,509 -0.03(-0.26%)
Jan 23, 2023 11.30 11.46 11.22 11.43 37,779 +0.37(+3.35%)
Jan 20, 2023 10.53 11.09 10.50 11.06 26,071 +0.56(+5.33%)
Jan 19, 2023 10.33 10.53 10.33 10.50 7,447 +0.15(+1.45%)
Jan 18, 2023 10.65 10.67 10.18 10.35 50,854 -0.23(-2.17%)
Jan 17, 2023 10.60 10.61 10.45 10.58 22,019 +0.01(+0.09%)
Jan 16, 2023 10.31 10.65 10.26 10.57 72,411 +0.91(+9.42%)
Jan 13, 2023 9.450 9.660 9.450 9.660 41,020 +0.23(+2.44%)
Jan 12, 2023 8.980 9.430 8.950 9.430 34,088 +0.71(+8.14%)
Jan 11, 2023 8.650 8.720 8.630 8.720 6,115 +0.01(+0.11%)
Jan 10, 2023 8.560 8.710 8.550 8.710 18,249 +0.17(+1.99%)
Jan 09, 2023 8.530 8.610 8.520 8.540 9,858 +0.12(+1.43%)
Jan 06, 2023 8.380 8.450 8.380 8.420 5,967 -0.03(-0.36%)
Jan 05, 2023 8.400 8.490 8.400 8.450 6,871 +0.07(+0.84%)
Jan 04, 2023 8.400 8.490 8.380 8.380 8,469 -0.03(-0.36%)
Jan 03, 2023 8.440 8.450 8.370 8.410 10,394 +0.13(+1.57%)
Dec 30, 2022 8.280 0 -0.03(-0.36%)
Dec 29, 2022 8.310 8.350 8.310 8.310 2,196 -0.02(-0.24%)
Dec 28, 2022 8.310 8.390 8.310 8.330 25,084 -0.08(-0.95%)
Dec 23, 2022 8.410 0 -0.04(-0.47%)
Dec 22, 2022 8.450 8.460 8.350 8.450 16,664 +0.03(+0.36%)
Dec 21, 2022 8.460 8.510 8.410 8.420 7,438 -0.10(-1.17%)
Dec 20, 2022 8.460 8.590 8.450 8.520 7,256 +0.15(+1.79%)
Dec 19, 2022 8.460 8.470 8.330 8.370 24,195 -0.17(-1.99%)
Dec 16, 2022 8.620 8.660 8.480 8.540 23,535 -0.26(-2.95%)
Dec 15, 2022 8.820 8.820 8.780 8.800 7,476 -0.14(-1.57%)
Dec 14, 2022 9.000 9.260 8.900 8.940 16,838 +0.04(+0.45%)
Dec 13, 2022 8.980 9.030 8.850 8.900 8,708 +0.23(+2.65%)
Dec 12, 2022 8.640 8.670 8.600 8.670 8,549 +0.02(+0.23%)
Dec 09, 2022 8.660 8.690 8.650 8.650 5,056 +0.03(+0.35%)
Dec 08, 2022 8.480 8.690 8.480 8.620 30,379 +0.12(+1.41%)
Dec 07, 2022 8.570 8.570 8.460 8.500 44,277 -0.10(-1.16%)
Dec 06, 2022 8.580 8.620 8.560 8.600 5,494 +0.08(+0.94%)
Dec 05, 2022 8.550 8.600 8.500 8.520 14,914 -0.01(-0.12%)
Dec 02, 2022 8.460 8.530 8.430 8.530 16,206 +0.13(+1.55%)
Dec 01, 2022 8.500 8.550 8.370 8.400 15,684 -0.11(-1.29%)
Nov 30, 2022 8.450 8.560 8.410 8.510 45,074 +0.21(+2.53%)
Nov 29, 2022 8.150 8.300 8.130 8.300 13,273 +0.12(+1.47%)
Nov 28, 2022 8.190 8.190 7.990 8.180 20,652 -0.16(-1.92%)
Nov 25, 2022 8.200 8.370 8.110 8.340 27,122 +0.17(+2.08%)
Nov 24, 2022 8.240 8.240 8.160 8.170 1,917 -0.04(-0.49%)
Nov 23, 2022 8.080 8.210 7.910 8.210 14,262 +0.32(+4.06%)
Nov 22, 2022 7.830 8.020 7.830 7.890 27,418 +0.06(+0.77%)
Nov 21, 2022 8.160 8.160 7.710 7.830 46,508 -0.43(-5.21%)
Nov 18, 2022 8.090 8.260 8.090 8.260 18,575 +0.18(+2.23%)
Nov 17, 2022 8.010 8.250 8.010 8.080 18,063 -0.03(-0.37%)
Nov 16, 2022 8.030 8.160 8.030 8.110 27,345 -0.11(-1.34%)
Nov 15, 2022 8.200 8.470 8.200 8.220 21,716 +0.17(+2.11%)
Nov 14, 2022 8.230 8.230 8.020 8.050 93,481 -0.21(-2.54%)
Nov 11, 2022 8.490 8.500 7.950 8.260 78,332 -0.72(-8.02%)
Nov 10, 2022 8.510 9.000 8.500 8.980 141,476 +0.83(+10.18%)
Nov 09, 2022 8.700 8.880 8.090 8.150 1,227,834 -0.92(-10.14%)
Nov 08, 2022 9.830 10.28 8.510 9.070 332,203 -1.38(-13.21%)
Nov 07, 2022 10.37 10.46 10.37 10.45 27,509 -0.11(-1.04%)
Nov 04, 2022 10.49 10.65 10.41 10.56 20,966 +0.21(+2.03%)
Nov 03, 2022 10.34 10.38 10.30 10.35 9,605 +0.01(+0.10%)
Nov 02, 2022 10.35 10.34 90,104 -0.04(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.