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

Bitcoin ETF (TSX: EBIT )

34.10 +0.85 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 11.45 0 +0.04(+0.35%)
Jul 28, 2022 11.11 11.56 10.97 11.41 245,259 +0.48(+4.39%)
Jul 27, 2022 10.28 11.05 10.28 10.93 205,138 +0.82(+8.11%)
Jul 26, 2022 10.09 10.14 10.00 10.11 57,126 -0.41(-3.90%)
Jul 25, 2022 10.56 10.58 10.38 10.52 33,611 -0.41(-3.75%)
Jul 22, 2022 11.36 11.41 10.92 10.93 125,196 -0.26(-2.32%)
Jul 21, 2022 10.96 11.19 10.85 11.19 102,165 -0.23(-2.01%)
Jul 20, 2022 11.51 11.69 11.33 11.42 93,675 +0.15(+1.33%)
Jul 19, 2022 10.82 11.42 10.69 11.27 384,870 +0.76(+7.23%)
Jul 18, 2022 10.80 11.00 10.41 10.51 221,646 +0.18(+1.74%)
Jul 15, 2022 10.23 10.33 10.12 10.33 53,872 +0.21(+2.08%)
Jul 14, 2022 9.740 10.25 9.710 10.12 220,822 +0.58(+6.08%)
Jul 13, 2022 9.300 9.690 9.250 9.540 202,099 +0.10(+1.06%)
Jul 12, 2022 9.700 9.750 9.410 9.440 350,223 -0.54(-5.41%)
Jul 11, 2022 10.04 10.09 9.890 9.980 89,250 -0.59(-5.58%)
Jul 08, 2022 10.41 10.67 10.31 10.57 115,838 -0.05(-0.47%)
Jul 07, 2022 9.950 10.62 9.950 10.62 225,259 +0.71(+7.16%)
Jul 06, 2022 9.830 9.970 9.780 9.910 150,098 -0.05(-0.50%)
Jul 05, 2022 9.430 9.990 9.410 9.960 501,021 +0.40(+4.18%)
Jul 04, 2022 9.500 9.700 9.400 9.560 114,569 +0.47(+5.17%)
Jun 30, 2022 9.090 0 -0.67(-6.86%)
Jun 29, 2022 9.690 9.780 9.610 9.760 228,394 -0.01(-0.10%)
Jun 28, 2022 10.11 10.15 9.750 9.770 241,778 -0.30(-2.98%)
Jun 27, 2022 10.27 10.27 9.900 10.07 174,502 -0.18(-1.76%)
Jun 24, 2022 10.30 10.38 10.07 10.25 279,745 +0.08(+0.79%)
Jun 23, 2022 9.990 10.18 9.830 10.17 217,629 +0.41(+4.20%)
Jun 22, 2022 9.950 10.12 9.620 9.760 359,843 -0.35(-3.46%)
Jun 21, 2022 10.26 10.50 10.11 10.11 366,242 +0.32(+3.27%)
Jun 20, 2022 10.05 10.25 9.680 9.790 207,649 -0.21(-2.10%)
Jun 17, 2022 10.05 10.20 9.970 10.00 121,232 -0.10(-0.99%)
Jun 16, 2022 10.31 10.38 10.09 10.10 151,403 -0.34(-3.26%)
Jun 15, 2022 10.41 10.85 9.860 10.44 830,294 -0.32(-2.97%)
Jun 14, 2022 10.95 11.04 10.66 10.76 189,787 -0.44(-3.93%)
Jun 13, 2022 11.34 11.60 10.92 11.20 264,814 -2.67(-19.25%)
Jun 10, 2022 14.11 14.22 13.85 13.87 366,253 -0.41(-2.87%)
Jun 09, 2022 14.24 14.46 14.17 14.28 125,350 +0.07(+0.49%)
Jun 08, 2022 14.26 14.50 14.11 14.21 158,936 -0.40(-2.74%)
Jun 07, 2022 13.98 14.76 13.90 14.61 224,761 -0.23(-1.55%)
Jun 06, 2022 14.79 14.96 14.66 14.84 99,756 +0.86(+6.15%)
Jun 03, 2022 13.95 14.02 13.81 13.98 164,243 -0.30(-2.10%)
Jun 02, 2022 14.17 14.35 14.10 14.28 166,791 -0.01(-0.07%)
Jun 01, 2022 15.10 15.10 14.20 14.29 279,777 -0.73(-4.86%)
May 31, 2022 15.12 15.35 14.81 15.02 180,732 +0.47(+3.23%)
May 30, 2022 14.45 14.66 14.43 14.55 57,785 +0.76(+5.51%)
May 27, 2022 13.95 14.04 13.51 13.79 261,043 -0.29(-2.06%)
May 26, 2022 13.65 14.29 13.64 14.08 207,549 -0.14(-0.98%)
May 25, 2022 14.21 14.44 14.19 14.22 139,523 +0.09(+0.64%)
May 24, 2022 14.05 14.28 13.81 14.13 146,777 +0.00(+0.00%)
May 20, 2022 14.13 0 -0.30(-2.08%)
May 19, 2022 14.24 14.65 14.12 14.43 182,681 +0.25(+1.76%)
May 18, 2022 14.22 14.25 13.88 14.18 153,046 -0.30(-2.07%)
May 17, 2022 14.71 14.83 14.24 14.48 110,143 +0.21(+1.47%)
May 16, 2022 14.48 14.50 14.08 14.27 152,534 -0.31(-2.13%)
May 13, 2022 14.91 15.06 14.32 14.58 252,721 +0.52(+3.70%)
May 12, 2022 13.96 14.59 13.60 14.06 486,243 -0.26(-1.82%)
May 11, 2022 14.57 15.54 14.25 14.32 406,458 -1.04(-6.77%)
May 10, 2022 15.69 15.76 15.10 15.36 204,295 +0.24(+1.59%)
May 09, 2022 15.94 16.22 14.84 15.12 327,026 -2.31(-13.25%)
May 06, 2022 17.39 17.60 17.10 17.43 128,718 -0.11(-0.63%)
May 05, 2022 18.83 18.84 17.21 17.54 299,012 -1.55(-8.12%)
May 04, 2022 18.80 19.16 18.66 19.09 87,477 +0.85(+4.66%)
May 03, 2022 18.56 18.61 18.13 18.24 124,142 -0.43(-2.30%)
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.