ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

QBTC.U The Bitcoin Fund

69.64
2.32 (3.45%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
The Bitcoin Fund QBTC.U Toronto Common Stock
  Price Change Price Change % Share Price Last Trade
2.32 3.45% 69.64 15:01:09
Open Price Low Price High Price Close Price Previous Close
67.66 67.66 70.36 69.64 67.32
more quote information »

QBTC.U Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.1470.3660.6866.4534,4965.508.57%
1 Month64.7571.0259.0565.7335,3974.897.55%
3 Months44.3171.0238.6459.7819,03425.3357.17%
6 Months25.9971.0225.5254.9411,42343.65167.95%
1 Year28.9871.0224.6148.167,66940.66140.30%
3 Years62.0071.8514.4045.7618,0187.6412.32%
5 Years11.5071.8510.0534.8742,89858.14505.57%

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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock