Skip to main content
3iQ Bitcoin ETF (TSX:BTCQ)
Canada flag Canada · Delayed Price · Currency is CAD
16.34
-0.24 (-1.45%)
Apr 27, 2026, 3:49 PM EST

TSX:BTCQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.4916.5216.3216.3416.34-1.45%5,041
Apr 24, 202616.6316.6316.4816.5816.58-0.30%1,183
Apr 23, 202616.5416.7516.5416.6316.63-1.01%2,687
Apr 22, 202616.7216.9116.7116.8016.804.41%6,174
Apr 21, 202616.1816.2516.0916.0916.09-0.68%9,577
Apr 20, 202616.0416.2016.0416.2016.20-1.94%7,274
Apr 17, 202616.3316.6716.2916.5216.522.61%3,251
Apr 16, 202616.0316.1015.7516.1016.100.63%6,846
Apr 15, 202615.9716.0015.8816.0016.000.44%5,752
Apr 14, 202615.9816.2415.9315.9315.931.46%11,006
Apr 13, 202615.3715.7015.3715.7015.70-0.32%5,108
Apr 10, 202615.8015.8015.6615.7515.751.61%1,804
Apr 9, 202615.3215.5015.2615.5015.50-6,889
Apr 8, 202615.6515.6515.5015.5015.503.96%1,387
Apr 7, 202614.8614.9114.6814.9114.91-1.52%7,878
Apr 6, 202615.0615.1415.0515.1415.143.91%1,934
Apr 2, 202614.3514.5714.3514.5714.57-1.15%4,117
Apr 1, 202614.8714.9114.7414.7414.740.14%2,706
Mar 31, 202614.5114.7214.5114.7214.722.01%1,234
Mar 30, 202614.7214.7314.4314.4314.430.91%12,699
Mar 27, 202614.5314.5314.2414.3014.30-3.38%4,819
Mar 26, 202614.9814.9814.7914.8014.80-2.82%6,601
Mar 25, 202615.3915.4515.2315.2315.232.15%3,775
Mar 24, 202615.1715.1714.9114.9114.91-1.71%775
Mar 23, 202615.1515.3115.1515.1715.171.68%4,890
Mar 20, 202615.0715.0714.8814.9214.92-1.06%1,200
Mar 19, 202614.8715.0814.8315.0815.08-1.57%4,441
Mar 18, 202615.5015.5215.2915.3215.32-3.89%2,799
Mar 17, 202615.7715.9415.7715.9415.940.89%1,656
Mar 16, 202615.7915.8515.6615.8015.803.47%9,709
Mar 13, 202615.6115.7115.2315.2715.271.73%10,226
Mar 12, 202614.8615.0114.8615.0115.010.13%2,023
Mar 11, 202614.9215.0114.9214.9914.990.33%996
Mar 10, 202615.1515.1514.9314.9414.941.77%4,280
Mar 9, 202614.5514.6914.4814.6814.681.59%8,477
Mar 6, 202614.7214.7214.3914.4514.45-4.87%4,473
Mar 5, 202615.4515.4515.1815.1915.19-2.75%4,253
Mar 4, 202615.3215.7515.3215.6215.627.72%17,571
Mar 3, 202614.3814.6114.3014.5014.50-2.03%2,904
Mar 2, 202613.9914.9913.9914.8014.806.17%9,946
Feb 27, 202614.0914.1013.9013.9413.94-3.46%1,652
Feb 26, 202614.5614.5614.3514.4414.44-2.17%928
Feb 25, 202614.2514.7814.2014.7614.766.96%9,262
Feb 24, 202613.5113.8013.4713.8013.800.07%6,570
Feb 23, 202614.1114.1113.6913.7913.79-4.44%15,275
Feb 20, 202614.3414.4914.3414.4314.430.49%6,415
Feb 19, 202614.1314.3614.1214.3614.360.84%10,063
Feb 18, 202614.3114.5314.1614.2414.24-1.18%3,415
Feb 17, 202614.5414.5414.3514.4114.41-1.30%48,169
Feb 13, 202614.2914.7114.2914.6014.605.11%6,520
Feb 12, 202614.3914.4013.8913.8913.89-1.00%3,109
Feb 11, 202614.3314.3314.0014.0314.03-3.64%4,909
Feb 10, 202614.6514.8114.5014.5614.56-2.93%3,791
Feb 9, 202614.6515.0214.6415.0015.00-17,150
Feb 6, 202614.3315.1814.2815.0015.0012.02%35,110
Feb 5, 202614.9315.1013.3913.3913.39-14.44%48,630
Feb 4, 202616.0316.0815.4715.6515.65-3.99%15,830
Feb 3, 202616.8016.8015.6416.3016.30-2.51%86,245
Feb 2, 202617.8317.8316.6616.7216.72-6.33%12,042
Jan 30, 202617.5217.9317.5017.8517.850.39%9,435
Jan 29, 202618.5218.5217.5117.7817.78-6.42%22,660
Jan 28, 202619.0319.0319.0019.0019.000.74%1,473
Jan 27, 202618.8318.9018.6318.8618.860.43%5,296
Jan 26, 202618.7718.8918.6618.7818.78-2.54%3,637
Jan 23, 202619.2819.4619.0619.2719.27-0.05%12,034
Jan 22, 202619.0919.3819.0919.2819.28-1.13%4,287
Jan 21, 202619.3219.5118.9119.5019.500.46%6,147
Jan 20, 202619.6319.6319.3419.4119.41-3.91%5,415
Jan 19, 202620.1220.2020.1020.2020.20-2.74%4,286
Jan 16, 202620.8420.8420.6020.7720.770.34%3,211
Jan 15, 202621.0721.0720.7020.7020.70-2.08%3,918
Jan 14, 202620.7721.2020.7721.1421.143.22%9,092
Jan 13, 202620.0520.4920.0520.4820.483.23%6,907
Jan 12, 202619.9820.0019.8119.8419.840.71%1,981
Jan 9, 202619.5519.8819.5519.7019.700.46%2,467
Jan 8, 202619.4319.6519.4319.6119.61-0.51%599
Jan 7, 202619.7219.7419.6619.7119.71-1.45%7,645
Jan 6, 202620.3120.3119.7520.0020.00-1.19%3,755
Jan 5, 202620.0120.3420.0120.2420.244.87%9,638
Jan 2, 202619.1119.5019.1119.3019.303.10%22,806
Dec 31, 202518.9218.9218.7218.7218.72-0.74%2,413
Dec 30, 202518.8519.1018.8518.8618.861.13%17,995
Dec 29, 202518.7218.8118.6418.6518.65-0.21%16,451
Dec 24, 202518.6718.7018.5818.6918.69-0.48%952
Dec 23, 202518.6118.8718.6118.7818.78-1.26%3,027
Dec 22, 202519.3419.3418.9419.0219.02-0.94%5,127
Dec 19, 202518.9419.2018.9219.2019.205.15%4,381
Dec 18, 202519.1019.2018.2518.2618.26-1.62%11,684
Dec 17, 202518.9419.4018.4618.5618.56-1.75%5,988
Dec 16, 202518.6718.9118.6718.8918.892.05%3,776
Dec 15, 202519.2719.2718.4518.5118.51-4.59%8,856
Dec 12, 202519.5519.5519.3519.4019.40-1.82%6,354
Dec 11, 202519.4519.7619.2919.7619.76-2.90%5,894
Dec 10, 202519.9120.3519.9120.3520.350.94%2,951
Dec 9, 202520.0520.4720.0520.1620.162.75%5,457
Dec 8, 202519.7319.7919.4919.6219.621.55%5,111
Dec 5, 202519.8019.8519.2619.3219.32-4.02%2,081
Dec 4, 202520.3020.3020.0120.1320.13-1.32%6,368
Dec 3, 202520.2620.4120.1420.4020.402.15%4,518
Dec 2, 202519.4320.2019.4219.9719.976.51%8,980