The Bitcoin Fund CAD (TSX: QBTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	26.50	26.59	25.77	26.15	4,921	+0.18(+0.69%)
Aug 30, 2022	25.81	26.30	25.50	25.97	6,327	+0.17(+0.66%)
Aug 29, 2022	25.91	26.23	25.60	25.80	68,410	-0.86(-3.23%)
Aug 26, 2022	27.77	27.77	26.31	26.66	89,131	-0.89(-3.23%)
Aug 25, 2022	27.70	27.70	27.45	27.55	12,186	-0.20(-0.72%)
Aug 24, 2022	27.57	27.95	27.45	27.75	6,176	+0.30(+1.09%)
Aug 23, 2022	27.30	27.70	27.30	27.45	11,053	+0.35(+1.29%)
Aug 22, 2022	27.00	27.55	26.95	27.10	20,821	-0.53(-1.92%)
Aug 19, 2022	27.78	27.80	27.28	27.63	19,841	-2.41(-8.02%)
Aug 18, 2022	29.99	30.10	29.91	30.04	1,910	+0.09(+0.30%)
Aug 17, 2022	30.34	30.34	29.66	29.95	22,659	-0.49(-1.61%)
Aug 16, 2022	30.74	30.74	30.22	30.44	7,847	-0.43(-1.39%)
Aug 15, 2022	30.88	31.17	30.64	30.87	23,694	+0.16(+0.52%)
Aug 12, 2022	30.14	30.91	30.14	30.71	15,023	-0.12(-0.39%)
Aug 11, 2022	31.65	31.65	30.58	30.83	60,167	+0.79(+2.63%)
Aug 10, 2022	30.84	30.84	29.76	30.04	41,201	+0.68(+2.32%)
Aug 09, 2022	29.80	29.80	29.13	29.36	9,252	-1.07(-3.52%)
Aug 08, 2022	30.85	30.91	30.43	30.43	13,608	+1.03(+3.50%)
Aug 05, 2022	29.82	30.08	29.24	29.40	16,669	+0.73(+2.55%)
Aug 04, 2022	29.32	29.64	28.67	28.67	10,705	-1.47(-4.88%)
Aug 03, 2022	29.80	30.21	29.75	30.14	9,921	+0.70(+2.38%)
Aug 02, 2022	29.33	29.99	29.16	29.44	15,433	-1.15(-3.76%)
Jul 29, 2022				30.59	0	+0.27(+0.89%)
Jul 28, 2022	29.69	30.90	29.23	30.32	44,444	+1.21(+4.16%)
Jul 27, 2022	27.35	29.46	27.35	29.11	49,471	+2.23(+8.30%)
Jul 26, 2022	26.94	27.14	26.72	26.88	64,473	-1.13(-4.03%)
Jul 25, 2022	28.72	28.72	27.73	28.01	28,252	-1.10(-3.78%)
Jul 22, 2022	30.25	30.57	29.11	29.11	30,510	-0.78(-2.61%)
Jul 21, 2022	29.45	29.89	28.83	29.89	18,278	-0.51(-1.68%)
Jul 20, 2022	30.86	31.24	30.34	30.40	62,018	+0.30(+1.00%)
Jul 19, 2022	28.97	30.48	28.62	30.10	31,253	+2.14(+7.65%)
Jul 18, 2022	28.75	29.38	27.83	27.96	55,188	+0.60(+2.19%)
Jul 15, 2022	27.24	27.46	26.91	27.36	17,409	+0.36(+1.33%)
Jul 14, 2022	25.51	27.28	25.51	27.00	52,116	+1.49(+5.84%)
Jul 13, 2022	25.00	25.90	24.96	25.51	27,128	+0.17(+0.67%)
Jul 12, 2022	26.03	26.28	25.22	25.34	71,985	-1.42(-5.31%)
Jul 11, 2022	27.79	27.79	26.58	26.76	30,421	-1.75(-6.14%)
Jul 08, 2022	28.30	28.78	27.75	28.51	45,652	+0.01(+0.04%)
Jul 07, 2022	26.60	28.51	26.60	28.50	15,113	+1.85(+6.94%)
Jul 06, 2022	26.95	26.95	26.38	26.65	22,603	-0.33(-1.22%)
Jul 05, 2022	25.38	27.02	25.31	26.98	13,193	+1.31(+5.10%)
Jul 04, 2022	25.11	26.23	25.11	25.67	34,225	+1.14(+4.65%)
Jun 30, 2022				24.53	0	-1.79(-6.80%)
Jun 29, 2022	26.16	26.35	26.00	26.32	19,671	-0.13(-0.49%)
Jun 28, 2022	27.40	27.40	26.32	26.45	6,168	-0.86(-3.15%)
Jun 27, 2022	27.76	27.84	26.96	27.31	17,697	-0.51(-1.83%)
Jun 24, 2022	28.01	28.04	27.29	27.82	22,750	+0.38(+1.38%)
Jun 23, 2022	27.44	27.53	26.52	27.44	41,739	+1.09(+4.14%)
Jun 22, 2022	27.00	27.54	26.02	26.35	65,765	-1.09(-3.97%)
Jun 21, 2022	27.80	28.36	27.28	27.44	33,437	+0.92(+3.47%)
Jun 20, 2022	26.88	27.80	26.31	26.52	14,487	-0.50(-1.85%)
Jun 17, 2022	27.00	27.77	26.93	27.02	53,660	-0.45(-1.64%)
Jun 16, 2022	27.96	28.23	27.38	27.47	21,841	-1.40(-4.85%)
Jun 15, 2022	29.33	29.44	27.30	28.87	46,626	-0.46(-1.57%)
Jun 14, 2022	30.00	30.46	29.18	29.33	34,628	-1.93(-6.17%)
Jun 13, 2022	31.77	32.35	29.79	31.26	70,425	-6.73(-17.72%)
Jun 10, 2022	38.44	38.81	37.85	37.99	16,856	-1.06(-2.71%)
Jun 09, 2022	39.00	40.28	39.00	39.05	10,138	-0.06(-0.15%)
Jun 08, 2022	40.19	40.19	39.11	39.11	10,358	-1.26(-3.12%)
Jun 07, 2022	38.89	40.61	38.51	40.37	12,435	+0.00(+0.00%)
Jun 06, 2022	41.00	41.68	40.36	40.37	23,174	+1.60(+4.13%)
Jun 03, 2022	39.29	39.64	38.76	38.77	17,673	-1.02(-2.56%)
Jun 02, 2022	39.03	40.07	39.03	39.79	5,422	-0.21(-0.53%)