Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
The Bitcoin Fund | QBTC.U | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
67.66 | 67.66 | 70.36 | 69.64 | 67.32 |
QBTC.U Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 64.14 | 70.36 | 60.68 | 66.45 | 34,496 | 5.50 | 8.57% |
1 Month | 64.75 | 71.02 | 59.05 | 65.73 | 35,397 | 4.89 | 7.55% |
3 Months | 44.31 | 71.02 | 38.64 | 59.78 | 19,034 | 25.33 | 57.17% |
6 Months | 25.99 | 71.02 | 25.52 | 54.94 | 11,423 | 43.65 | 167.95% |
1 Year | 28.98 | 71.02 | 24.61 | 48.16 | 7,669 | 40.66 | 140.30% |
3 Years | 62.00 | 71.85 | 14.40 | 45.76 | 18,018 | 7.64 | 12.32% |
5 Years | 11.50 | 71.85 | 10.05 | 34.87 | 42,898 | 58.14 | 505.57% |
QBTC.U 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 69.64 | 2.32 | 3.45% | 67.66 | 70.36 | 67.66 | 24,070 |
Mar 27 2024 | 67.32 | -1.18 | -1.72% | 70.00 | 70.00 | 66.97 | 32,802 |
Mar 26 2024 | 68.50 | -0.92 | -1.33% | 69.05 | 69.49 | 67.76 | 34,699 |
Mar 25 2024 | 69.42 | 6.74 | 10.75% | 65.00 | 69.48 | 65.00 | 40,025 |
Mar 22 2024 | 62.68 | -0.82 | -1.29% | 61.80 | 62.84 | 60.68 | 33,442 |
Mar 21 2024 | 63.50 | 0.38 | 0.60% | 64.14 | 64.98 | 62.71 | 31,512 |
Mar 20 2024 | 63.12 | 1.57 | 2.55% | 60.87 | 63.22 | 59.76 | 54,969 |
Mar 19 2024 | 61.55 | -2.54 | -3.96% | 61.30 | 62.57 | 59.05 | 37,214 |
Mar 18 2024 | 64.09 | -1.72 | -2.61% | 65.65 | 65.65 | 63.56 | 28,466 |
Mar 15 2024 | 65.81 | -0.97 | -1.45% | 65.58 | 67.33 | 64.39 | 34,907 |
Mar 14 2024 | 66.78 | -3.77 | -5.34% | 69.58 | 69.80 | 66.06 | 53,736 |
Mar 13 2024 | 70.55 | 1.44 | 2.08% | 69.71 | 70.84 | 69.17 | 28,839 |
Mar 12 2024 | 69.11 | -0.70 | -1.00% | 69.62 | 70.98 | 67.00 | 52,993 |
Mar 11 2024 | 69.81 | 2.30 | 3.41% | 69.98 | 71.02 | 69.21 | 35,546 |
Mar 08 2024 | 67.51 | 1.82 | 2.77% | 66.55 | 68.39 | 64.99 | 39,931 |
Mar 07 2024 | 65.69 | 0.19 | 0.29% | 65.99 | 66.76 | 64.72 | 23,881 |
Mar 06 2024 | 65.50 | 4.60 | 7.55% | 65.59 | 65.91 | 63.75 | 24,554 |
Mar 05 2024 | 60.90 | -6.63 | -9.82% | 68.01 | 69.60 | 59.24 | 65,982 |
Mar 04 2024 | 67.53 | 3.83 | 6.01% | 65.93 | 67.77 | 65.93 | 17,831 |
Mar 01 2024 | 63.70 | 0.03 | 0.05% | 63.60 | 64.11 | 62.34 | 15,196 |
Feb 29 2024 | 63.67 | 2.65 | 4.34% | 64.75 | 64.85 | 62.42 | 21,406 |