3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	4.510	4.510	4.510	4.510	3,041	+0.11(+2.50%)
Sep 29, 2022	4.360	4.400	4.310	4.400	10,306	-0.01(-0.23%)
Sep 28, 2022	4.400	4.410	4.400	4.410	3,611	+0.08(+1.85%)
Sep 27, 2022	4.570	4.570	4.330	4.330	8,705	-0.04(-0.92%)
Sep 26, 2022	4.300	4.370	4.300	4.370	19,691	+0.16(+3.80%)
Sep 23, 2022	4.210	4.230	4.160	4.210	136,609	-0.11(-2.55%)
Sep 22, 2022	4.260	4.320	4.210	4.320	17,152	+0.08(+1.89%)
Sep 21, 2022	4.340	4.420	4.160	4.240	208,008	+0.03(+0.71%)
Sep 20, 2022	4.180	4.210	4.170	4.210	7,612	-0.08(-1.86%)
Sep 19, 2022	4.160	4.290	4.160	4.290	31,844	-0.02(-0.46%)
Sep 16, 2022	4.360	4.360	4.280	4.310	24,535	-0.02(-0.46%)
Sep 15, 2022	4.390	4.400	4.290	4.330	10,644	-0.03(-0.69%)
Sep 14, 2022	4.460	4.460	4.300	4.360	21,635	-0.07(-1.58%)
Sep 13, 2022	4.640	4.650	4.420	4.430	34,484	-0.39(-8.09%)
Sep 12, 2022	4.820	4.840	4.780	4.820	16,696	+0.22(+4.78%)
Sep 09, 2022	4.550	4.620	4.540	4.600	177,550	+0.41(+9.79%)
Sep 08, 2022	4.160	4.210	4.160	4.190	64,638	+0.05(+1.21%)
Sep 07, 2022	4.120	4.180	4.120	4.140	57,908	+0.04(+0.98%)
Sep 06, 2022	4.310	4.320	4.100	4.100	128,099	-0.23(-5.31%)
Sep 02, 2022				4.330	0	+0.00(+0.00%)
Sep 01, 2022	4.370	4.370	4.280	4.330	38,129	-0.06(-1.37%)
Aug 31, 2022	4.410	4.440	4.350	4.390	15,625	+0.06(+1.39%)
Aug 30, 2022	4.410	4.410	4.250	4.330	68,680	-0.01(-0.23%)
Aug 29, 2022	4.320	4.390	4.320	4.340	58,558	-0.12(-2.69%)
Aug 26, 2022	4.650	4.660	4.440	4.460	247,788	-0.17(-3.67%)
Aug 25, 2022	4.640	4.640	4.610	4.630	3,711	-0.06(-1.28%)
Aug 24, 2022	4.620	4.700	4.620	4.690	31,242	+0.06(+1.30%)
Aug 23, 2022	4.640	4.650	4.590	4.630	22,319	+0.08(+1.76%)
Aug 22, 2022	4.570	4.650	4.550	4.550	66,076	-0.05(-1.09%)
Aug 19, 2022	4.640	4.640	4.570	4.600	39,110	-0.40(-8.00%)
Aug 18, 2022	5.030	5.040	5.000	5.000	11,880	+0.02(+0.40%)
Aug 17, 2022	5.070	5.070	4.980	4.980	21,431	-0.12(-2.35%)
Aug 16, 2022	5.100	5.100	5.060	5.100	6,346	-0.05(-0.97%)
Aug 15, 2022	5.180	5.200	5.140	5.150	19,366	+0.02(+0.39%)
Aug 12, 2022	5.070	5.130	5.030	5.130	41,109	+0.00(+0.00%)
Aug 11, 2022	5.210	5.260	5.100	5.130	43,933	+0.11(+2.19%)
Aug 10, 2022	5.140	5.150	5.000	5.020	13,524	+0.08(+1.62%)
Aug 09, 2022	4.990	4.990	4.890	4.940	21,136	-0.17(-3.33%)
Aug 08, 2022	5.150	5.170	5.090	5.110	11,626	+0.19(+3.86%)
Aug 05, 2022	4.940	4.980	4.890	4.920	16,168	+0.10(+2.07%)
Aug 04, 2022	4.920	4.920	4.790	4.820	22,023	-0.19(-3.79%)
Aug 03, 2022	4.980	5.020	4.970	5.010	54,477	+0.05(+1.01%)
Aug 02, 2022	4.880	4.990	4.870	4.960	18,105	-0.12(-2.36%)
Jul 29, 2022				5.080	0	+0.01(+0.20%)
Jul 28, 2022	4.940	5.110	4.920	5.070	26,863	+0.22(+4.54%)
Jul 27, 2022	4.570	4.900	4.570	4.850	55,950	+0.37(+8.26%)
Jul 26, 2022	4.470	4.490	4.470	4.480	12,755	-0.18(-3.86%)
Jul 25, 2022	4.690	4.690	4.610	4.660	15,115	-0.19(-3.92%)
Jul 22, 2022	5.020	5.050	4.850	4.850	21,619	-0.11(-2.22%)
Jul 21, 2022	4.900	4.960	4.840	4.960	24,425	-0.11(-2.17%)
Jul 20, 2022	5.130	5.180	5.040	5.070	98,066	+0.07(+1.40%)
Jul 19, 2022	4.810	5.050	4.750	5.000	116,608	+0.35(+7.53%)
Jul 18, 2022	4.800	4.870	4.640	4.650	37,043	+0.06(+1.31%)
Jul 15, 2022	4.530	4.590	4.480	4.590	30,575	+0.10(+2.23%)
Jul 14, 2022	4.330	4.550	4.330	4.490	27,097	+0.24(+5.65%)
Jul 13, 2022	4.130	4.280	4.120	4.250	50,823	+0.06(+1.43%)
Jul 12, 2022	4.230	4.230	4.170	4.190	26,533	-0.23(-5.20%)
Jul 11, 2022	4.450	4.470	4.390	4.420	24,873	-0.26(-5.56%)
Jul 08, 2022	4.580	4.750	4.580	4.680	10,635	+0.03(+0.65%)
Jul 07, 2022	4.410	4.650	4.410	4.650	26,690	+0.25(+5.68%)
Jul 06, 2022	4.380	4.420	4.350	4.400	6,154	-0.01(-0.23%)
Jul 05, 2022	4.200	4.420	4.170	4.410	105,243	+0.18(+4.26%)

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.