The Bitcoin Fund CAD (TSX: QBTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	72.57	77.30	72.57	77.03	121,714	+6.41(+9.08%)
Apr 29, 2021	72.62	72.62	70.10	70.62	71,170	-3.34(-4.52%)
Apr 28, 2021	74.95	74.95	72.80	73.96	71,761	+0.08(+0.11%)
Apr 27, 2021	72.99	74.60	72.93	73.88	101,239	+1.10(+1.51%)
Apr 26, 2021	73.25	74.00	71.19	72.78	78,126	+3.12(+4.48%)
Apr 23, 2021	65.11	69.77	64.50	69.66	168,897	-0.93(-1.32%)
Apr 22, 2021	75.41	76.00	70.05	70.59	263,081	-5.83(-7.63%)
Apr 21, 2021	78.39	78.39	76.40	76.42	72,898	-2.77(-3.50%)
Apr 20, 2021	77.00	79.65	75.80	79.19	80,454	+1.26(+1.62%)
Apr 19, 2021	78.00	79.31	75.15	77.93	144,682	-6.30(-7.48%)
Apr 16, 2021	85.00	85.66	83.44	84.23	65,826	-3.26(-3.73%)
Apr 15, 2021	87.01	87.69	86.47	87.49	69,380	+2.44(+2.87%)
Apr 14, 2021	89.25	89.50	84.50	85.05	127,589	-2.11(-2.42%)
Apr 13, 2021	86.23	88.17	86.00	87.16	96,118	+4.34(+5.24%)
Apr 12, 2021	81.97	83.00	81.90	82.82	140,221	+2.81(+3.51%)
Apr 09, 2021	80.70	80.70	79.20	80.01	27,455	+0.39(+0.49%)
Apr 08, 2021	80.00	80.37	78.47	79.62	58,453	+3.00(+3.92%)
Apr 07, 2021	78.50	79.08	76.00	76.62	98,802	-3.29(-4.12%)
Apr 06, 2021	81.65	81.90	78.56	79.91	65,994	-1.85(-2.26%)
Apr 05, 2021	79.72	81.85	79.14	81.76	70,683	+1.19(+1.48%)
Apr 01, 2021		80.57	80.57	80.57	0	-0.67(-0.82%)
Mar 31, 2021	79.42	81.87	79.00	81.24	86,760	+1.34(+1.68%)
Mar 30, 2021	80.70	81.32	79.48	79.90	70,566	+0.97(+1.23%)
Mar 29, 2021	77.19	79.00	77.19	78.93	125,950	+5.77(+7.89%)
Mar 26, 2021	72.56	73.83	72.05	73.16	49,355	+1.97(+2.77%)
Mar 25, 2021	70.58	72.22	68.47	71.19	126,330	-3.90(-5.19%)
Mar 24, 2021	77.00	78.06	75.00	75.09	49,126	+0.09(+0.12%)
Mar 23, 2021	75.00	76.77	74.75	75.00	64,407	-0.84(-1.11%)
Mar 22, 2021	77.97	78.90	75.72	75.84	83,917	-3.36(-4.24%)
Mar 19, 2021	79.70	80.49	78.42	79.20	70,825	+1.48(+1.90%)
Mar 18, 2021	77.39	81.77	77.39	77.72	131,421	-0.76(-0.97%)
Mar 17, 2021	74.21	78.66	73.45	78.48	193,925	+4.30(+5.80%)
Mar 16, 2021	74.50	76.38	74.00	74.18	147,802	-2.56(-3.34%)
Mar 15, 2021	76.78	78.05	75.65	76.74	95,598	+0.23(+0.30%)
Mar 12, 2021	76.96	78.55	75.76	76.51	101,325	-2.07(-2.63%)
Mar 11, 2021	78.29	78.91	76.15	78.58	122,367	+1.31(+1.70%)
Mar 10, 2021	74.95	78.73	74.80	77.27	252,201	+3.46(+4.69%)
Mar 09, 2021	71.81	74.17	71.81	73.81	211,380	+4.12(+5.91%)
Mar 08, 2021	68.00	70.00	67.66	69.69	157,089	+3.69(+5.59%)
Mar 05, 2021	64.18	66.42	62.46	66.00	186,382	+1.87(+2.92%)
Mar 04, 2021	67.51	68.25	63.80	64.13	166,652	-4.67(-6.79%)
Mar 03, 2021	66.05	69.72	66.05	68.80	204,301	+4.26(+6.60%)
Mar 02, 2021	66.55	67.30	64.00	64.54	86,996	-1.66(-2.51%)
Mar 01, 2021	63.70	68.00	63.69	66.20	161,047	+3.76(+6.02%)
Feb 26, 2021	62.00	63.84	60.50	62.44	178,281	-1.78(-2.77%)
Feb 25, 2021	65.67	67.07	62.70	64.22	202,303	+0.11(+0.17%)
Feb 24, 2021	63.01	65.00	62.00	64.11	221,339	+2.81(+4.58%)
Feb 23, 2021	64.09	65.70	59.00	61.30	407,103	-8.32(-11.95%)
Feb 22, 2021	64.22	71.92	64.00	69.62	537,708	-0.24(-0.34%)
Feb 19, 2021	70.03	72.33	68.50	69.86	798,891	-0.63(-0.89%)
Feb 18, 2021	74.59	74.59	66.69	70.49	557,290	-4.51(-6.01%)
Feb 17, 2021	73.90	75.00	72.12	75.00	381,766	+4.19(+5.92%)
Feb 16, 2021	70.04	72.15	69.62	70.81	358,018	+2.28(+3.33%)
Feb 12, 2021		68.53	68.53	68.53	0	+1.18(+1.75%)
Feb 11, 2021	68.55	69.90	66.51	67.35	365,089	+2.20(+3.38%)
Feb 10, 2021	67.00	67.17	62.06	65.15	380,005	-4.10(-5.92%)
Feb 09, 2021	69.42	70.00	67.76	69.25	487,544	+4.10(+6.29%)
Feb 08, 2021	62.85	65.20	61.54	65.15	572,160	+9.70(+17.49%)
Feb 05, 2021	56.10	56.60	54.55	55.45	182,047	+0.02(+0.04%)
Feb 04, 2021	55.55	55.77	53.58	55.43	250,446	+0.55(+1.00%)
Feb 03, 2021	54.01	54.89	53.55	54.88	238,340	+2.19(+4.16%)
Feb 02, 2021	51.26	53.15	50.51	52.69	247,036	+2.59(+5.17%)
Feb 01, 2021	50.78	50.78	48.02	50.10	209,698	+0.25(+0.50%)
Jan 29, 2021	56.00	56.38	48.08	49.85	590,683	+1.72(+3.57%)
Jan 28, 2021	45.45	48.50	45.45	48.13	208,828	+2.72(+5.99%)
Jan 27, 2021	43.45	45.41	40.27	45.41	417,025	-0.18(-0.39%)
Jan 26, 2021	46.50	47.36	45.26	45.59	229,507	-3.31(-6.77%)
Jan 25, 2021	52.20	52.70	48.51	48.90	340,902	-0.05(-0.10%)
Jan 22, 2021	48.83	49.77	47.34	48.95	423,602	+2.17(+4.64%)
Jan 21, 2021	47.53	48.24	43.17	46.78	748,265	-5.34(-10.25%)
Jan 20, 2021	53.50	54.00	48.06	52.12	468,901	-3.09(-5.60%)
Jan 19, 2021	57.00	57.99	54.88	55.21	250,591	-0.83(-1.48%)
Jan 18, 2021	57.00	57.19	55.50	56.04	226,658	+0.19(+0.34%)
Jan 15, 2021	59.51	59.51	52.90	55.85	578,929	-5.76(-9.35%)
Jan 14, 2021	64.97	65.09	61.46	61.61	502,433	+2.23(+3.76%)
Jan 13, 2021	58.50	60.32	55.08	59.38	509,261	+2.08(+3.63%)
Jan 12, 2021	54.62	58.16	53.52	57.30	605,655	+3.21(+5.93%)
Jan 11, 2021	48.00	57.34	47.62	54.09	1,138,029	-11.33(-17.32%)
Jan 08, 2021	69.95	71.95	64.11	65.42	974,062	+0.22(+0.34%)
Jan 07, 2021	63.00	67.33	61.04	65.20	930,243	+6.20(+10.51%)
Jan 06, 2021	59.40	60.99	57.60	59.00	653,746	+2.90(+5.17%)
Jan 05, 2021	53.17	56.95	53.00	56.10	410,488	+3.59(+6.84%)
Jan 04, 2021	54.00	57.50	51.45	52.51	607,160	+4.12(+8.51%)
Dec 31, 2020		48.39	48.39	48.39	0	-2.71(-5.30%)
Dec 30, 2020	45.92	51.13	45.00	51.10	402,323	+6.87(+15.53%)
Dec 29, 2020	43.50	44.93	41.25	44.23	250,409	+5.45(+14.05%)
Dec 24, 2020		38.78	38.78	38.78	0	+0.22(+0.57%)
Dec 23, 2020	40.12	40.12	38.36	38.56	147,850	-0.61(-1.56%)
Dec 22, 2020	40.00	40.67	39.00	39.17	187,246	+0.65(+1.69%)
Dec 21, 2020	38.61	40.86	38.16	38.52	314,625	+0.42(+1.10%)
Dec 18, 2020	36.59	38.20	34.98	38.10	237,296	+1.70(+4.67%)
Dec 17, 2020	35.85	38.90	35.68	36.40	439,820	+4.50(+14.11%)
Dec 16, 2020	31.70	32.50	31.23	31.90	294,080	+2.70(+9.25%)
Dec 15, 2020	28.90	29.20	28.00	29.20	116,016	+1.40(+5.04%)
Dec 14, 2020	26.87	28.50	26.66	27.80	120,503	+1.85(+7.13%)
Dec 11, 2020	26.90	26.99	25.95	25.95	143,641	-1.23(-4.53%)
Dec 10, 2020	27.20	27.33	26.32	27.18	113,326	+0.10(+0.37%)
Dec 09, 2020	28.24	28.24	26.87	27.08	94,663	-1.15(-4.07%)
Dec 08, 2020	29.30	29.30	28.18	28.23	81,777	-0.74(-2.55%)
Dec 07, 2020	28.74	29.09	28.22	28.97	129,900	+0.96(+3.43%)
Dec 04, 2020	29.39	29.39	27.45	28.01	195,508	-1.48(-5.02%)
Dec 03, 2020	29.99	29.99	29.12	29.49	115,991	+0.87(+3.04%)
Dec 02, 2020	29.95	29.96	28.38	28.62	116,179	-0.65(-2.22%)
Dec 01, 2020	30.44	30.49	29.17	29.27	147,739	-1.04(-3.43%)
Nov 30, 2020	29.64	30.55	28.75	30.31	345,180	+3.91(+14.81%)
Nov 27, 2020	26.70	26.70	25.10	26.40	154,007	-0.35(-1.31%)
Nov 26, 2020	25.00	26.96	24.50	26.75	329,571	-1.70(-5.98%)
Nov 25, 2020	30.10	30.35	28.25	28.45	219,510	-2.59(-8.34%)
Nov 24, 2020	33.00	33.19	31.01	31.04	184,234	+0.11(+0.36%)
Nov 23, 2020	30.09	31.00	29.50	30.93	180,534	+1.44(+4.88%)
Nov 20, 2020	28.19	29.60	27.99	29.49	220,275	+1.74(+6.27%)
Nov 19, 2020	27.00	28.05	27.00	27.75	152,053	+0.47(+1.72%)
Nov 18, 2020	28.65	28.66	26.81	27.28	221,262	-0.76(-2.71%)
Nov 17, 2020	27.50	28.49	26.35	28.04	433,295	-0.12(-0.43%)
Nov 16, 2020	28.50	29.19	26.36	28.16	138,208	+0.41(+1.48%)
Nov 13, 2020	29.00	29.13	27.48	27.75	90,543	-0.11(-0.39%)
Nov 12, 2020	28.75	29.06	27.52	27.86	76,951	+0.37(+1.35%)
Nov 11, 2020	26.59	27.86	26.11	27.49	41,742	+1.90(+7.42%)
Nov 10, 2020	27.10	27.10	25.55	25.59	59,863	-1.50(-5.54%)
Nov 09, 2020	28.60	28.60	26.01	27.09	76,739	-0.99(-3.53%)
Nov 06, 2020	30.56	30.80	27.00	28.08	111,353	-2.17(-7.17%)
Nov 05, 2020	30.11	31.76	28.77	30.25	132,777	+3.44(+12.83%)
Nov 04, 2020	25.61	26.98	25.61	26.81	47,819	+1.48(+5.84%)
Nov 03, 2020	25.64	25.64	24.59	25.33	41,545	+0.15(+0.60%)
Nov 02, 2020	25.19	25.79	24.24	25.18	52,021	+0.59(+2.40%)
Oct 30, 2020	24.00	24.97	23.50	24.59	25,947	-0.01(-0.04%)
Oct 29, 2020	23.98	24.75	23.85	24.60	50,413	+1.25(+5.35%)
Oct 28, 2020	24.75	24.75	23.08	23.35	86,575	-0.72(-2.99%)
Oct 27, 2020	23.19	25.24	22.54	24.07	58,315	+1.95(+8.82%)
Oct 26, 2020	23.75	23.99	21.96	22.12	48,814	-0.09(-0.41%)
Oct 23, 2020	22.70	22.95	22.20	22.21	32,616	-0.56(-2.46%)