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

Bitcoin ETF (TSX: EBIT )

33.32 -0.75 (-2.20%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 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 (%)
Sep 30, 2022 9.840 10.28 9.840 10.03 99,744 +0.12(+1.21%)
Sep 29, 2022 9.830 10.03 9.660 9.910 117,007 -0.02(-0.20%)
Sep 28, 2022 9.790 10.00 9.720 9.930 89,642 +0.15(+1.53%)
Sep 27, 2022 10.27 10.37 9.660 9.780 174,416 -0.03(-0.31%)
Sep 26, 2022 9.690 9.850 9.690 9.810 42,930 +0.30(+3.15%)
Sep 23, 2022 9.600 9.600 9.360 9.510 156,556 -0.22(-2.26%)
Sep 22, 2022 9.610 9.770 9.480 9.730 193,803 +0.21(+2.21%)
Sep 21, 2022 9.630 9.940 9.370 9.520 300,141 +0.05(+0.53%)
Sep 20, 2022 9.370 9.560 9.330 9.470 90,937 -0.17(-1.76%)
Sep 19, 2022 9.310 9.640 9.310 9.640 370,320 -0.06(-0.62%)
Sep 16, 2022 9.780 9.780 9.580 9.700 108,977 -0.06(-0.61%)
Sep 15, 2022 9.860 9.900 9.620 9.760 90,664 -0.05(-0.51%)
Sep 14, 2022 10.01 10.01 9.650 9.810 92,287 -0.19(-1.90%)
Sep 13, 2022 10.43 10.45 9.860 10.00 89,232 -0.86(-7.92%)
Sep 12, 2022 10.81 10.88 10.67 10.86 75,289 +0.52(+5.03%)
Sep 09, 2022 10.18 10.43 10.18 10.34 193,425 +0.90(+9.53%)
Sep 08, 2022 9.360 9.470 9.360 9.440 60,850 +0.14(+1.51%)
Sep 07, 2022 9.270 9.420 9.270 9.300 91,970 +0.04(+0.43%)
Sep 06, 2022 9.710 9.750 9.220 9.260 454,546 -0.50(-5.12%)
Sep 02, 2022 9.760 0 +0.00(+0.00%)
Sep 01, 2022 9.790 9.850 9.620 9.760 150,419 -0.15(-1.51%)
Aug 31, 2022 9.930 10.01 9.740 9.910 141,805 +0.16(+1.64%)
Aug 30, 2022 9.890 9.920 9.570 9.750 179,600 +0.00(+0.00%)
Aug 29, 2022 9.720 9.900 9.720 9.750 232,725 -0.31(-3.08%)
Aug 26, 2022 10.50 10.51 9.990 10.06 684,369 -0.37(-3.55%)
Aug 25, 2022 10.47 10.49 10.35 10.43 55,016 -0.10(-0.95%)
Aug 24, 2022 10.42 10.60 10.40 10.53 95,834 +0.11(+1.06%)
Aug 23, 2022 10.44 10.48 10.34 10.42 65,411 +0.17(+1.66%)
Aug 22, 2022 10.30 10.47 10.23 10.25 103,993 -0.10(-0.97%)
Aug 19, 2022 10.43 10.48 10.27 10.35 318,541 -0.92(-8.16%)
Aug 18, 2022 11.35 11.35 11.26 11.27 18,416 +0.05(+0.45%)
Aug 17, 2022 11.42 11.42 11.21 11.22 78,674 -0.28(-2.43%)
Aug 16, 2022 11.52 11.53 11.39 11.50 59,234 -0.07(-0.61%)
Aug 15, 2022 11.64 11.70 11.57 11.57 48,431 +0.01(+0.09%)
Aug 12, 2022 11.37 11.57 11.36 11.56 35,263 +0.00(+0.00%)
Aug 11, 2022 11.77 11.85 11.50 11.56 144,658 +0.26(+2.30%)
Aug 10, 2022 11.60 11.60 11.23 11.30 112,747 +0.20(+1.80%)
Aug 09, 2022 11.23 11.23 11.01 11.10 123,610 -0.42(-3.65%)
Aug 08, 2022 11.61 11.64 11.45 11.52 61,526 +0.43(+3.88%)
Aug 05, 2022 11.17 11.29 11.01 11.09 78,004 +0.29(+2.69%)
Aug 04, 2022 11.03 11.11 10.78 10.80 105,500 -0.49(-4.34%)
Aug 03, 2022 11.20 11.32 11.19 11.29 55,455 +0.24(+2.17%)
Aug 02, 2022 10.98 11.26 10.94 11.05 56,672 -0.40(-3.49%)
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%)
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.