3iQ Bitcoin ETF (TSX:BTCQ)
Canada
· Delayed Price · Currency is CAD 20.13
-0.27 (-1.32%)
At close: Dec 4, 2025
TSX:BTCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.80 | 19.85 | 19.26 | 19.32 | 19.32 | -4.02% | 2,081 |
| Dec 4, 2025 | 20.30 | 20.30 | 20.01 | 20.13 | 20.13 | -1.32% | 6,368 |
| Dec 3, 2025 | 20.26 | 20.41 | 20.14 | 20.40 | 20.40 | 2.15% | 4,518 |
| Dec 2, 2025 | 19.43 | 20.20 | 19.42 | 19.97 | 19.97 | 6.51% | 8,980 |
| Dec 1, 2025 | 18.88 | 18.88 | 18.42 | 18.75 | 18.75 | -5.83% | 29,493 |
| Nov 28, 2025 | 20.36 | 20.38 | 19.81 | 19.91 | 19.91 | -1.04% | 23,695 |
| Nov 27, 2025 | 20.02 | 20.12 | 19.99 | 20.12 | 20.12 | 1.67% | 9,299 |
| Nov 26, 2025 | 19.29 | 19.83 | 19.21 | 19.79 | 19.79 | 2.49% | 7,222 |
| Nov 25, 2025 | 19.11 | 19.39 | 19.08 | 19.31 | 19.31 | -1.78% | 3,971 |
| Nov 24, 2025 | 19.02 | 19.66 | 18.87 | 19.66 | 19.66 | 5.98% | 17,017 |
| Nov 21, 2025 | 18.49 | 18.78 | 18.31 | 18.55 | 18.55 | -2.83% | 31,777 |
| Nov 20, 2025 | 20.15 | 20.15 | 19.00 | 19.09 | 19.09 | -2.95% | 24,742 |
| Nov 19, 2025 | 20.00 | 20.24 | 19.51 | 19.67 | 19.67 | -3.48% | 9,190 |
| Nov 18, 2025 | 20.08 | 20.54 | 20.00 | 20.38 | 20.38 | 0.69% | 13,577 |
| Nov 17, 2025 | 20.69 | 20.91 | 20.14 | 20.24 | 20.24 | -2.83% | 9,423 |
| Nov 14, 2025 | 20.91 | 21.39 | 20.83 | 20.83 | 20.83 | -2.66% | 36,661 |
| Nov 13, 2025 | 22.46 | 22.46 | 21.40 | 21.40 | 21.40 | -3.99% | 24,129 |
| Nov 12, 2025 | 22.98 | 22.98 | 22.20 | 22.29 | 22.29 | -1.68% | 3,847 |
| Nov 11, 2025 | 22.96 | 22.96 | 22.67 | 22.67 | 22.67 | -2.62% | 630 |
| Nov 10, 2025 | 23.33 | 23.33 | 23.26 | 23.28 | 23.28 | 2.74% | 6,749 |
| Nov 7, 2025 | 22.07 | 22.73 | 21.91 | 22.66 | 22.66 | 1.57% | 15,996 |
| Nov 6, 2025 | 22.74 | 22.74 | 22.30 | 22.31 | 22.31 | -2.96% | 3,853 |
| Nov 5, 2025 | 22.73 | 23.05 | 22.67 | 22.99 | 22.99 | 3.47% | 21,309 |
| Nov 4, 2025 | 22.89 | 22.93 | 22.04 | 22.22 | 22.22 | -5.65% | 13,909 |
| Nov 3, 2025 | 23.73 | 23.75 | 23.20 | 23.55 | 23.55 | -2.69% | 29,699 |
| Oct 31, 2025 | 24.15 | 24.27 | 24.07 | 24.20 | 24.20 | 3.42% | 3,684 |
| Oct 30, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -3.90% | 6,148 |
| Oct 29, 2025 | 24.81 | 24.81 | 24.00 | 24.35 | 24.35 | -2.13% | 11,665 |
| Oct 28, 2025 | 25.24 | 25.44 | 24.86 | 24.88 | 24.88 | -1.35% | 4,230 |
| Oct 27, 2025 | 25.26 | 25.30 | 25.20 | 25.22 | 25.22 | 3.91% | 3,480 |
| Oct 24, 2025 | 24.49 | 24.49 | 24.19 | 24.27 | 24.27 | 0.17% | 16,180 |
| Oct 23, 2025 | 24.12 | 24.34 | 24.10 | 24.23 | 24.23 | 2.54% | 2,291 |
| Oct 22, 2025 | 23.81 | 23.81 | 23.63 | 23.63 | 23.63 | -3.98% | 4,378 |
| Oct 21, 2025 | 24.16 | 25.05 | 24.16 | 24.61 | 24.61 | 0.78% | 2,277 |
| Oct 20, 2025 | 24.38 | 24.53 | 24.24 | 24.42 | 24.42 | 4.36% | 4,556 |
| Oct 17, 2025 | 23.25 | 23.49 | 23.20 | 23.40 | 23.40 | -1.68% | 11,098 |
| Oct 16, 2025 | 24.50 | 24.50 | 23.73 | 23.80 | 23.80 | -3.09% | 19,722 |
| Oct 15, 2025 | 24.59 | 24.59 | 24.32 | 24.56 | 24.56 | -0.49% | 11,056 |
| Oct 14, 2025 | 24.48 | 25.07 | 24.19 | 24.68 | 24.68 | -3.82% | 10,852 |
| Oct 10, 2025 | 26.79 | 26.80 | 25.50 | 25.66 | 25.66 | -3.35% | 8,142 |
| Oct 9, 2025 | 27.02 | 27.02 | 26.44 | 26.55 | 26.55 | -1.99% | 1,971 |
| Oct 8, 2025 | 26.82 | 27.27 | 26.65 | 27.09 | 27.09 | 1.84% | 2,834 |
| Oct 7, 2025 | 27.38 | 27.38 | 26.38 | 26.60 | 26.60 | -2.64% | 11,906 |
| Oct 6, 2025 | 27.41 | 27.64 | 27.22 | 27.32 | 27.32 | 1.56% | 11,294 |
| Oct 3, 2025 | 26.42 | 27.05 | 26.34 | 26.90 | 26.90 | 1.51% | 9,215 |
| Oct 2, 2025 | 26.09 | 26.56 | 26.01 | 26.50 | 26.50 | 2.91% | 11,167 |
| Oct 1, 2025 | 25.51 | 25.80 | 25.51 | 25.75 | 25.75 | 4.08% | 8,198 |
| Sep 30, 2025 | 24.81 | 24.87 | 24.66 | 24.74 | 24.74 | -0.92% | 1,042 |
| Sep 29, 2025 | 24.55 | 25.03 | 24.55 | 24.97 | 24.97 | 4.17% | 8,976 |
| Sep 26, 2025 | 23.88 | 24.06 | 23.85 | 23.97 | 23.97 | -0.13% | 8,815 |
| Sep 25, 2025 | 24.40 | 24.42 | 23.82 | 24.00 | 24.00 | -3.19% | 10,487 |
| Sep 24, 2025 | 24.67 | 24.80 | 24.67 | 24.79 | 24.79 | 2.18% | 3,997 |
| Sep 23, 2025 | 24.50 | 24.52 | 24.26 | 24.26 | 24.26 | -0.41% | 4,061 |
| Sep 22, 2025 | 24.47 | 24.57 | 24.34 | 24.36 | 24.36 | -2.36% | 3,522 |
| Sep 19, 2025 | 25.23 | 25.23 | 24.94 | 24.95 | 24.95 | -2.31% | 6,014 |
| Sep 18, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 2.16% | 3,377 |
| Sep 17, 2025 | 25.15 | 25.16 | 24.90 | 25.00 | 25.00 | -0.79% | 2,896 |
| Sep 16, 2025 | 24.90 | 25.20 | 24.80 | 25.20 | 25.20 | 0.48% | 6,438 |
| Sep 15, 2025 | 25.01 | 25.08 | 24.82 | 25.08 | 25.08 | -0.95% | 6,345 |
| Sep 12, 2025 | 25.00 | 25.46 | 25.00 | 25.32 | 25.32 | 1.65% | 7,565 |
| Sep 11, 2025 | 24.77 | 24.95 | 24.77 | 24.91 | 24.91 | 0.81% | 3,064 |
| Sep 10, 2025 | 24.76 | 24.83 | 24.71 | 24.71 | 24.71 | 1.94% | 4,536 |
| Sep 9, 2025 | 24.52 | 24.52 | 24.13 | 24.24 | 24.24 | -0.57% | 5,711 |
| Sep 8, 2025 | 24.32 | 24.45 | 24.32 | 24.38 | 24.38 | 0.70% | 1,372 |
| Sep 5, 2025 | 24.51 | 24.52 | 24.08 | 24.21 | 24.21 | 1.47% | 1,877 |
| Sep 4, 2025 | 24.07 | 24.07 | 23.81 | 23.86 | 23.86 | -1.77% | 1,560 |
| Sep 3, 2025 | 24.17 | 24.33 | 24.17 | 24.29 | 24.29 | 1.34% | 6,170 |
| Sep 2, 2025 | 23.70 | 24.20 | 23.70 | 23.97 | 23.97 | 2.30% | 2,472 |
| Aug 29, 2025 | 23.95 | 23.95 | 23.31 | 23.43 | 23.43 | -3.38% | 5,211 |
| Aug 28, 2025 | 24.46 | 24.46 | 24.25 | 24.25 | 24.25 | -0.16% | 3,191 |
| Aug 27, 2025 | 24.22 | 24.29 | 24.16 | 24.29 | 24.29 | 0.58% | 1,243 |
| Aug 26, 2025 | 23.94 | 24.15 | 23.81 | 24.15 | 24.15 | -0.41% | 20,530 |
| Aug 25, 2025 | 24.29 | 24.58 | 24.02 | 24.25 | 24.25 | -4.11% | 7,272 |
| Aug 22, 2025 | 24.55 | 25.50 | 24.55 | 25.29 | 25.29 | 3.39% | 6,190 |
| Aug 21, 2025 | 24.80 | 24.81 | 24.46 | 24.46 | 24.46 | -1.45% | 8,523 |
| Aug 20, 2025 | 24.74 | 24.93 | 24.74 | 24.82 | 24.82 | 0.77% | 4,359 |
| Aug 19, 2025 | 25.18 | 25.18 | 24.63 | 24.63 | 24.63 | -2.30% | 55,253 |
| Aug 18, 2025 | 25.00 | 25.35 | 24.98 | 25.21 | 25.21 | -0.94% | 3,600 |
| Aug 15, 2025 | 25.75 | 25.75 | 25.37 | 25.45 | 25.45 | -0.86% | 4,704 |
| Aug 14, 2025 | 25.71 | 25.87 | 25.60 | 25.67 | 25.67 | -3.50% | 48,485 |
| Aug 13, 2025 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 2.39% | 13,851 |
| Aug 12, 2025 | 25.83 | 25.98 | 25.77 | 25.98 | 25.98 | 0.62% | 11,612 |
| Aug 11, 2025 | 25.92 | 26.17 | 25.82 | 25.82 | 25.82 | 2.46% | 27,360 |
| Aug 8, 2025 | 25.28 | 25.33 | 25.17 | 25.20 | 25.20 | -0.43% | 5,364 |
| Aug 7, 2025 | 25.14 | 25.31 | 25.14 | 25.31 | 25.31 | 1.65% | 4,709 |
| Aug 6, 2025 | 24.64 | 25.00 | 24.64 | 24.90 | 24.90 | 1.30% | 6,909 |
| Aug 5, 2025 | 24.76 | 24.76 | 24.43 | 24.58 | 24.58 | 0.33% | 2,554 |
| Aug 1, 2025 | 25.03 | 25.18 | 24.44 | 24.50 | 24.50 | -3.73% | 12,849 |
| Jul 31, 2025 | 25.70 | 25.82 | 25.45 | 25.45 | 25.45 | 0.75% | 23,097 |
| Jul 30, 2025 | 25.60 | 25.78 | 25.26 | 25.26 | 25.26 | -0.63% | 21,089 |
| Jul 29, 2025 | 25.75 | 25.77 | 25.42 | 25.42 | 25.42 | -0.16% | 17,529 |
| Jul 28, 2025 | 25.60 | 25.61 | 25.42 | 25.46 | 25.46 | 1.03% | 7,167 |
| Jul 25, 2025 | 25.04 | 25.20 | 24.85 | 25.20 | 25.20 | -1.25% | 12,530 |
| Jul 24, 2025 | 25.47 | 25.65 | 25.33 | 25.52 | 25.52 | 0.79% | 3,793 |
| Jul 23, 2025 | 25.32 | 25.35 | 25.13 | 25.32 | 25.32 | -1.06% | 34,032 |
| Jul 22, 2025 | 25.69 | 25.77 | 25.41 | 25.59 | 25.59 | 1.39% | 6,561 |
| Jul 21, 2025 | 25.56 | 25.70 | 25.24 | 25.24 | 25.24 | -0.24% | 7,516 |
| Jul 18, 2025 | 25.66 | 25.66 | 25.30 | 25.30 | 25.30 | -1.75% | 13,927 |
| Jul 17, 2025 | 25.55 | 25.93 | 25.47 | 25.75 | 25.75 | 0.39% | 60,223 |
| Jul 16, 2025 | 25.68 | 25.84 | 25.65 | 25.65 | 25.65 | 1.91% | 16,683 |