Skip to main content
CI Galaxy Bitcoin ETF (TSX:BTCX.U)
Canada flag Canada · Delayed Price · Currency is USD
16.55
-0.54 (-3.16%)
At close: Dec 5, 2025

TSX:BTCX.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.1917.1916.8517.0917.09-0.81%12,450
Dec 3, 202517.1517.3317.0017.2317.232.62%6,953
Dec 2, 202516.5017.0816.4516.7916.795.80%17,229
Dec 1, 202515.9815.9815.5415.8715.87-6.21%22,812
Nov 28, 202517.1417.1716.7716.9216.92-0.12%17,750
Nov 27, 202516.8516.9916.8016.9416.941.56%18,906
Nov 26, 202516.1716.7216.1516.6816.683.60%9,719
Nov 25, 202516.1516.1516.0016.1016.10-2.66%8,242
Nov 24, 202515.8916.5415.8916.5416.545.69%16,660
Nov 21, 202515.4515.8115.2515.6515.65-2.19%29,118
Nov 20, 202516.9116.9115.9516.0016.00-3.03%6,381
Nov 19, 202517.0017.0316.4516.5016.50-4.18%18,422
Nov 18, 202516.9617.3316.9617.2217.220.88%56,198
Nov 17, 202517.4117.7016.9117.0717.07-2.46%11,055
Nov 14, 202517.6717.9817.4717.5017.50-4.42%14,602
Nov 13, 202519.0019.0918.1818.3118.31-2.66%23,237
Nov 12, 202519.2019.2018.8118.8118.81-1.42%427
Nov 11, 202519.1419.2019.0819.0819.08-2.85%1,108
Nov 10, 202519.4919.6819.4019.6419.642.51%2,421
Nov 7, 202518.5519.1618.5519.1619.162.19%4,138
Nov 6, 202518.9818.9818.7518.7518.75-2.60%3,576
Nov 5, 202519.0419.3619.0419.2519.253.05%10,175
Nov 4, 202519.2019.4518.5618.6818.68-5.78%16,117
Nov 3, 202519.8819.8819.7319.8319.83-1.76%4,061
Oct 31, 202520.3520.5020.1820.1820.182.44%1,913
Oct 30, 202520.1220.1219.7019.7019.70-3.90%4,908
Oct 29, 202521.0721.0720.4920.5020.50-2.71%8,807
Oct 28, 202521.3221.4221.0621.0721.07-1.03%4,207
Oct 27, 202521.3321.4621.2421.2921.293.85%7,745
Oct 24, 202520.5920.5920.3420.5020.50-0.15%4,991
Oct 23, 202520.3620.5520.2020.5320.532.45%4,673
Oct 22, 202520.1320.1319.9420.0420.04-3.28%17,275
Oct 21, 202520.8021.0620.7220.7220.720.58%4,767
Oct 20, 202520.5120.6620.4320.6020.604.30%9,571
Oct 17, 202519.5419.8519.4719.7519.75-1.59%8,646
Oct 16, 202520.5320.5319.9420.0720.07-2.81%2,333
Oct 15, 202520.6720.8520.4620.6520.65-1.76%13,452
Oct 14, 202520.5621.0220.3721.0221.02-2.82%19,965
Oct 10, 202522.6322.7221.6221.6321.63-3.70%8,036
Oct 9, 202522.9122.9122.2122.4622.46-1.75%1,537
Oct 8, 202522.7023.0122.6622.8622.861.02%42,469
Oct 7, 202523.1523.1622.4622.6322.63-2.88%7,529
Oct 6, 202523.1823.4023.1123.3023.302.15%16,528
Oct 3, 202522.3722.9922.2822.8122.811.88%13,682
Oct 2, 202522.1122.3922.0722.3922.392.61%5,883
Oct 1, 202521.6421.9121.6121.8221.823.12%3,973
Sep 30, 202521.0321.1620.9221.1621.160.05%933
Sep 29, 202520.8321.2220.8321.1521.153.98%12,382
Sep 26, 202520.4620.4820.2120.3420.34-5,997
Sep 25, 202520.6220.6220.2520.3420.34-3.56%1,487
Sep 24, 202520.9621.1220.9621.0921.091.74%3,627
Sep 23, 202520.9420.9920.7320.7320.73-0.53%3,872
Sep 22, 202520.9721.0620.7920.8420.84-2.89%24,397
Sep 19, 202521.5421.5421.4621.4621.46-1.65%2,018
Sep 18, 202521.7821.9121.7221.8221.821.39%7,374
Sep 17, 202521.5721.5721.4021.5221.52-0.78%4,214
Sep 16, 202521.4121.6921.3121.6921.691.21%4,676
Sep 15, 202521.3721.4421.2321.4321.43-1.11%10,104
Sep 12, 202521.3921.6721.2321.6721.672.36%3,163
Sep 11, 202521.2121.3021.1621.1721.170.57%5,994
Sep 10, 202521.0821.2421.0521.0521.051.89%900
Sep 9, 202520.9220.9220.5520.6620.66-0.63%18,600
Sep 8, 202520.8420.9020.7920.7920.790.53%16,938
Sep 5, 202521.0021.0120.4520.6820.681.17%9,289
Sep 4, 202520.5720.5720.2620.4420.44-1.68%2,528
Sep 3, 202520.6920.9020.6020.7920.791.12%2,949
Sep 2, 202520.2920.7420.2920.5620.561.98%8,591
Aug 29, 202520.3320.3320.0420.1620.16-3.17%7,267
Aug 28, 202521.0021.0320.8220.8220.82-16,330
Aug 27, 202520.6820.8720.6720.8220.821.02%5,149
Aug 26, 202520.4520.6120.3520.6120.61-0.05%4,641
Aug 25, 202520.7120.9420.6220.6220.62-4.80%37,769
Aug 22, 202520.8521.7020.8521.6621.664.18%39,317
Aug 21, 202521.0121.0720.7820.7920.79-1.98%13,838
Aug 20, 202521.0321.2220.8921.2121.211.00%7,014
Aug 19, 202521.3321.3820.9121.0021.00-2.69%8,852
Aug 18, 202521.4621.6521.3321.5821.58-0.55%17,314
Aug 15, 202521.9921.9921.7021.7021.70-1.14%8,748
Aug 14, 202521.9622.0321.8421.9521.95-3.73%14,667
Aug 13, 202522.3822.8122.3422.8022.802.70%27,211
Aug 12, 202522.1522.2722.1422.2022.200.77%13,606
Aug 11, 202522.1822.4022.0322.0322.031.85%23,917
Aug 8, 202521.6821.7721.5421.6321.63-0.32%14,707
Aug 7, 202521.6321.7021.5321.7021.701.64%13,548
Aug 6, 202521.4621.5221.3121.3521.351.18%14,265
Aug 5, 202521.2121.2620.9521.1021.100.09%11,271
Aug 1, 202521.4721.4720.9821.0821.08-2.95%7,882
Jul 31, 202521.9422.0321.6721.7221.72-0.55%9,894
Jul 30, 202521.8122.0321.8121.8421.840.09%9,662
Jul 29, 202522.1222.1221.8221.8221.82-0.37%5,061
Jul 28, 202522.0622.0621.8121.9021.900.64%27,847
Jul 25, 202521.5921.7621.4521.7621.76-1.58%6,531
Jul 24, 202521.9722.2121.9722.1122.110.32%5,041
Jul 23, 202521.9622.0421.7722.0422.04-0.54%10,336
Jul 22, 202522.1522.3421.9922.1622.162.12%9,668
Jul 21, 202521.9622.1121.6921.7021.70-0.46%23,687
Jul 18, 202522.0622.2221.8021.8021.80-1.58%31,343
Jul 17, 202521.9322.2821.9322.1522.15-0.14%18,113
Jul 16, 202522.0622.2821.9622.1822.182.35%15,122
Jul 15, 202521.8821.9721.6221.6721.67-2.74%12,571