Skip to main content
CI Galaxy Bitcoin ETF (TSX:BTCX.B)
Canada flag Canada · Delayed Price · Currency is CAD
18.06
-0.82 (-4.34%)
At close: Dec 5, 2025

TSX:BTCX.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.5417.8818.0618.06-4.34%246,847
Dec 4, 202518.9819.0018.6418.8818.88-0.47%172,287
Dec 3, 202518.9419.1218.7318.9718.971.88%183,533
Dec 2, 202518.1918.8718.1018.6218.626.34%246,330
Dec 1, 202517.6017.6617.1417.5117.51-6.09%350,512
Nov 28, 202519.0119.0118.4818.6518.65-0.72%293,059
Nov 27, 202518.7218.8518.6018.7818.781.68%203,533
Nov 26, 202518.0418.5617.8518.4718.472.55%211,338
Nov 25, 202518.0218.1317.7718.0118.01-2.23%351,730
Nov 24, 202517.7318.4217.6018.4218.425.92%293,826
Nov 21, 202517.2017.6217.0017.3917.39-2.19%763,560
Nov 20, 202518.7518.8017.7317.7817.78-3.21%644,942
Nov 19, 202518.7118.9018.1818.3718.37-3.11%526,697
Nov 18, 202518.7619.2018.6618.9618.960.58%460,550
Nov 17, 202519.2819.6318.7418.8518.85-2.43%390,091
Nov 14, 202519.5219.9719.2919.3219.32-3.83%508,055
Nov 13, 202520.9621.1620.0820.0920.09-3.41%390,768
Nov 12, 202521.4721.5120.6720.8020.80-1.28%210,661
Nov 11, 202521.3921.4221.0621.0721.07-3.08%177,055
Nov 10, 202521.8221.8221.4921.7421.742.11%141,007
Nov 7, 202520.6521.3220.4821.2921.292.26%390,058
Nov 6, 202521.2721.2720.7520.8220.82-2.89%354,328
Nov 5, 202521.2321.5921.1521.4421.443.38%347,018
Nov 4, 202521.4221.6020.5420.7420.74-5.38%863,519
Nov 3, 202522.1522.2621.6821.9221.92-2.62%462,080
Oct 31, 202522.5522.7622.3022.5122.513.30%481,345
Oct 30, 202522.2022.2321.7821.7921.79-3.58%371,742
Oct 29, 202523.1323.1522.3222.6022.60-2.59%881,805
Oct 28, 202523.5623.7523.1723.2023.20-1.53%287,675
Oct 27, 202523.5923.7423.4723.5623.563.97%235,859
Oct 24, 202522.8022.8622.5522.6622.660.35%184,965
Oct 23, 202522.3922.8122.2822.5822.582.26%240,077
Oct 22, 202522.1822.3522.0322.0822.08-3.83%453,515
Oct 21, 202522.3923.4222.2522.9622.960.79%333,867
Oct 20, 202522.7522.9522.6022.7822.784.30%398,093
Oct 17, 202521.6622.1021.5021.8421.84-1.97%538,304
Oct 16, 202522.8322.9222.1522.2822.28-2.71%592,500
Oct 15, 202522.9823.1022.6922.9022.90-1.25%224,171
Oct 14, 202522.7923.3622.6323.1923.19-3.01%460,220
Oct 10, 202525.0625.1323.7823.9123.91-3.90%398,235
Oct 9, 202525.2825.2824.6024.8824.88-1.43%169,185
Oct 8, 202525.0625.4124.8925.2425.241.45%255,748
Oct 7, 202525.5825.5824.6824.8824.88-2.93%399,706
Oct 6, 202525.5225.8125.4825.6325.632.19%226,687
Oct 3, 202524.7125.3324.5225.0825.081.42%203,172
Oct 2, 202524.3224.7624.2824.7324.733.08%218,877
Oct 1, 202523.7924.1523.7823.9923.992.78%310,008
Sep 30, 202523.1523.3823.0223.3423.34-100,696
Sep 29, 202522.8723.3522.8723.3423.344.64%137,966
Sep 26, 202522.2822.5322.2122.3122.31-0.11%100,343
Sep 25, 202522.7722.7922.1722.3322.33-3.38%222,486
Sep 24, 202523.0323.2222.9423.1123.112.17%107,740
Sep 23, 202522.8422.9822.6122.6222.62-0.40%187,435
Sep 22, 202522.8722.9822.7022.7122.71-2.41%185,954
Sep 19, 202523.5623.5723.2723.2723.27-2.02%147,160
Sep 18, 202523.7823.8523.7023.7523.751.71%143,003
Sep 17, 202523.4723.4723.1523.3523.35-0.81%251,669
Sep 16, 202523.2423.5623.1123.5423.541.12%130,671
Sep 15, 202523.3123.3323.1823.2823.28-1.73%88,048
Sep 12, 202523.3623.7223.3123.6923.691.98%125,760
Sep 11, 202523.1323.2923.1323.2323.230.78%137,616
Sep 10, 202523.0623.1923.0023.0523.051.90%129,414
Sep 9, 202522.8722.8722.4622.6222.62-0.22%105,624
Sep 8, 202522.6922.8722.6622.6722.670.04%199,968
Sep 5, 202522.8722.9122.3522.6622.661.84%202,574
Sep 4, 202522.4622.4622.1822.2522.25-1.98%108,399
Sep 3, 202522.5122.7722.4822.7022.701.38%119,562
Sep 2, 202522.1122.5922.0822.3922.392.75%209,758
Aug 29, 202522.3322.3321.7421.7921.79-3.50%178,629
Aug 28, 202522.8322.8522.5822.5822.58-0.35%152,375
Aug 27, 202522.6222.8622.5422.6622.660.58%137,278
Aug 26, 202522.2922.5622.1822.5322.530.09%253,949
Aug 25, 202522.6622.9022.4122.5122.51-4.90%265,626
Aug 22, 202522.9023.8022.8623.6723.673.59%335,406
Aug 21, 202523.0723.2122.8322.8522.85-1.76%95,744
Aug 20, 202523.0323.2722.8423.2623.261.17%197,130
Aug 19, 202523.4923.5022.9122.9922.99-2.34%307,728
Aug 18, 202523.4023.6523.2623.5423.54-0.63%122,801
Aug 15, 202523.9823.9823.6723.6923.69-0.92%239,935
Aug 14, 202523.9624.1523.7623.9123.91-3.55%395,476
Aug 13, 202524.3424.8024.2524.7924.792.61%362,707
Aug 12, 202524.0924.2623.9824.1624.160.46%110,990
Aug 11, 202524.1324.4123.9924.0524.052.34%228,120
Aug 8, 202523.5723.6523.4123.5023.50-0.80%144,034
Aug 7, 202523.4323.7023.3523.6923.692.02%95,015
Aug 6, 202522.9823.3322.9023.2223.221.09%85,804
Aug 5, 202523.0823.1522.7622.9722.970.31%234,775
Aug 1, 202523.3723.4022.8722.9022.90-3.46%304,188
Jul 31, 202523.9524.1323.7123.7223.72-144,485
Jul 30, 202523.8224.0523.4623.7223.72-0.13%188,292
Jul 29, 202524.0124.0323.6423.7523.75-0.21%199,866
Jul 28, 202523.9023.9723.6523.8023.801.36%231,469
Jul 25, 202523.3523.5523.1223.4823.48-1.43%253,784
Jul 24, 202523.7323.9123.5523.8223.820.85%107,312
Jul 23, 202523.5923.7023.4523.6223.62-0.84%132,250
Jul 22, 202523.9124.0223.5923.8223.821.66%311,574
Jul 21, 202523.8223.9723.4223.4323.43-0.97%291,560
Jul 18, 202523.8824.0123.6223.6623.66-1.40%183,359
Jul 17, 202523.8124.2023.7324.0024.000.23%334,615
Jul 16, 202523.9524.1423.8023.9423.942.05%420,339