Evolve Bitcoin ETF (TSX:EBIT)
Canada
· Delayed Price · Currency is CAD 43.45
-1.98 (-4.36%)
At close: Dec 5, 2025
TSX:EBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.25 | 44.65 | 43.00 | 43.45 | 43.45 | -4.36% | 51,201 |
| Dec 4, 2025 | 45.48 | 45.69 | 44.68 | 45.43 | 45.43 | -0.46% | 36,211 |
| Dec 3, 2025 | 45.34 | 45.98 | 45.13 | 45.64 | 45.64 | 1.90% | 23,750 |
| Dec 2, 2025 | 43.59 | 45.35 | 43.47 | 44.79 | 44.79 | 6.36% | 59,939 |
| Dec 1, 2025 | 42.30 | 42.52 | 41.25 | 42.11 | 42.11 | -6.17% | 79,932 |
| Nov 28, 2025 | 45.72 | 45.79 | 44.43 | 44.88 | 44.88 | -0.66% | 52,228 |
| Nov 27, 2025 | 44.98 | 45.35 | 44.78 | 45.18 | 45.18 | 1.71% | 75,177 |
| Nov 26, 2025 | 43.35 | 44.68 | 42.93 | 44.42 | 44.42 | 2.40% | 48,215 |
| Nov 25, 2025 | 43.34 | 43.70 | 42.80 | 43.38 | 43.38 | -1.99% | 45,928 |
| Nov 24, 2025 | 42.55 | 44.30 | 42.29 | 44.26 | 44.26 | 5.76% | 41,838 |
| Nov 21, 2025 | 41.55 | 42.44 | 41.00 | 41.85 | 41.85 | -2.15% | 62,991 |
| Nov 20, 2025 | 45.26 | 45.26 | 42.72 | 42.77 | 42.77 | -3.24% | 66,044 |
| Nov 19, 2025 | 45.00 | 45.55 | 43.78 | 44.20 | 44.20 | -3.16% | 44,593 |
| Nov 18, 2025 | 45.13 | 46.21 | 44.89 | 45.64 | 45.64 | 0.53% | 26,764 |
| Nov 17, 2025 | 46.55 | 47.32 | 45.11 | 45.40 | 45.40 | -2.47% | 54,471 |
| Nov 14, 2025 | 46.94 | 48.01 | 46.49 | 46.55 | 46.55 | -3.80% | 48,466 |
| Nov 13, 2025 | 50.58 | 50.97 | 48.38 | 48.39 | 48.39 | -3.36% | 39,779 |
| Nov 12, 2025 | 51.70 | 51.75 | 49.70 | 50.07 | 50.07 | -1.24% | 41,163 |
| Nov 11, 2025 | 51.61 | 51.61 | 50.68 | 50.70 | 50.70 | -3.06% | 57,732 |
| Nov 10, 2025 | 52.34 | 52.43 | 51.68 | 52.30 | 52.30 | 2.11% | 20,620 |
| Nov 7, 2025 | 49.70 | 51.32 | 49.30 | 51.22 | 51.22 | 2.09% | 33,516 |
| Nov 6, 2025 | 51.06 | 51.15 | 49.90 | 50.17 | 50.17 | -2.83% | 27,162 |
| Nov 5, 2025 | 51.00 | 52.00 | 50.86 | 51.63 | 51.63 | 3.32% | 50,676 |
| Nov 4, 2025 | 51.51 | 51.98 | 49.45 | 49.97 | 49.97 | -5.27% | 71,952 |
| Nov 3, 2025 | 53.16 | 53.48 | 52.18 | 52.75 | 52.75 | -2.76% | 28,673 |
| Oct 31, 2025 | 54.38 | 54.75 | 53.63 | 54.25 | 54.25 | 3.45% | 29,717 |
| Oct 30, 2025 | 53.44 | 53.49 | 52.37 | 52.44 | 52.44 | -3.44% | 62,110 |
| Oct 29, 2025 | 55.64 | 55.70 | 53.81 | 54.31 | 54.31 | -2.76% | 60,431 |
| Oct 28, 2025 | 56.66 | 57.10 | 55.75 | 55.85 | 55.85 | -1.48% | 25,998 |
| Oct 27, 2025 | 56.82 | 57.07 | 56.47 | 56.69 | 56.69 | 3.92% | 41,889 |
| Oct 24, 2025 | 55.05 | 55.05 | 54.28 | 54.55 | 54.55 | 0.37% | 14,997 |
| Oct 23, 2025 | 53.76 | 54.85 | 53.65 | 54.35 | 54.35 | 2.12% | 20,918 |
| Oct 22, 2025 | 53.54 | 53.80 | 53.00 | 53.22 | 53.22 | -3.59% | 44,052 |
| Oct 21, 2025 | 53.86 | 56.30 | 53.57 | 55.20 | 55.20 | 0.62% | 47,180 |
| Oct 20, 2025 | 54.72 | 55.25 | 54.36 | 54.86 | 54.86 | 4.40% | 28,793 |
| Oct 17, 2025 | 52.10 | 53.14 | 51.85 | 52.55 | 52.55 | -1.89% | 53,748 |
| Oct 16, 2025 | 54.98 | 55.16 | 53.39 | 53.56 | 53.56 | -2.94% | 78,251 |
| Oct 15, 2025 | 55.21 | 55.61 | 54.63 | 55.18 | 55.18 | -1.16% | 44,770 |
| Oct 14, 2025 | 55.02 | 56.24 | 54.51 | 55.83 | 55.83 | -3.14% | 102,353 |
| Oct 10, 2025 | 60.14 | 60.46 | 57.25 | 57.64 | 57.64 | -3.79% | 74,473 |
| Oct 9, 2025 | 60.67 | 60.71 | 59.25 | 59.91 | 59.91 | -1.43% | 34,231 |
| Oct 8, 2025 | 60.21 | 61.15 | 59.91 | 60.78 | 60.78 | 1.45% | 23,600 |
| Oct 7, 2025 | 61.37 | 61.42 | 59.41 | 59.91 | 59.91 | -3.00% | 65,054 |
| Oct 6, 2025 | 61.61 | 62.13 | 61.27 | 61.76 | 61.76 | 2.32% | 54,890 |
| Oct 3, 2025 | 59.53 | 60.98 | 59.03 | 60.36 | 60.36 | 1.38% | 65,251 |
| Oct 2, 2025 | 58.60 | 59.61 | 58.49 | 59.54 | 59.54 | 3.03% | 64,740 |
| Oct 1, 2025 | 57.30 | 58.14 | 57.24 | 57.79 | 57.79 | 2.96% | 44,103 |
| Sep 30, 2025 | 55.61 | 56.27 | 55.45 | 56.13 | 56.13 | -0.05% | 30,133 |
| Sep 29, 2025 | 55.06 | 56.17 | 55.06 | 56.16 | 56.16 | 4.60% | 66,609 |
| Sep 26, 2025 | 53.83 | 54.25 | 53.49 | 53.69 | 53.69 | -0.13% | 22,348 |
| Sep 25, 2025 | 54.87 | 54.87 | 53.42 | 53.76 | 53.76 | -3.36% | 46,655 |
| Sep 24, 2025 | 55.49 | 55.90 | 55.31 | 55.63 | 55.63 | 2.07% | 14,581 |
| Sep 23, 2025 | 54.99 | 55.24 | 54.49 | 54.50 | 54.50 | -0.47% | 13,936 |
| Sep 22, 2025 | 55.12 | 55.32 | 54.66 | 54.76 | 54.76 | -2.32% | 35,869 |
| Sep 19, 2025 | 56.61 | 56.75 | 56.00 | 56.06 | 56.06 | -2.06% | 47,242 |
| Sep 18, 2025 | 57.09 | 57.46 | 57.09 | 57.24 | 57.24 | 1.81% | 64,990 |
| Sep 17, 2025 | 56.49 | 56.69 | 55.83 | 56.22 | 56.22 | -0.93% | 37,122 |
| Sep 16, 2025 | 56.05 | 56.75 | 55.71 | 56.75 | 56.75 | 0.98% | 19,721 |
| Sep 15, 2025 | 56.15 | 56.20 | 55.77 | 56.20 | 56.20 | -1.63% | 25,457 |
| Sep 12, 2025 | 56.25 | 57.13 | 56.15 | 57.13 | 57.13 | 2.16% | 181,043 |
| Sep 11, 2025 | 55.73 | 56.09 | 55.71 | 55.92 | 55.92 | 0.61% | 119,538 |
| Sep 10, 2025 | 55.64 | 55.87 | 55.40 | 55.58 | 55.58 | 2.09% | 42,434 |
| Sep 9, 2025 | 55.02 | 55.11 | 54.11 | 54.44 | 54.44 | -0.37% | 40,840 |
| Sep 8, 2025 | 54.62 | 55.10 | 54.59 | 54.64 | 54.64 | 0.07% | 20,803 |
| Sep 5, 2025 | 55.05 | 55.14 | 53.85 | 54.60 | 54.60 | 1.77% | 36,071 |
| Sep 4, 2025 | 54.08 | 54.08 | 53.45 | 53.65 | 53.65 | -1.92% | 20,022 |
| Sep 3, 2025 | 54.39 | 54.83 | 54.17 | 54.70 | 54.70 | 1.33% | 22,771 |
| Sep 2, 2025 | 52.50 | 54.41 | 52.50 | 53.98 | 53.98 | 2.90% | 101,994 |
| Aug 29, 2025 | 53.77 | 53.77 | 52.39 | 52.46 | 52.46 | -3.50% | 72,621 |
| Aug 28, 2025 | 55.01 | 55.10 | 54.36 | 54.36 | 54.36 | -0.40% | 39,138 |
| Aug 27, 2025 | 54.44 | 55.09 | 54.34 | 54.58 | 54.58 | 0.44% | 19,526 |
| Aug 26, 2025 | 53.72 | 54.34 | 53.50 | 54.34 | 54.34 | 0.20% | 30,126 |
| Aug 25, 2025 | 54.59 | 55.17 | 54.01 | 54.23 | 54.23 | -4.91% | 74,318 |
| Aug 22, 2025 | 55.18 | 57.37 | 55.08 | 57.03 | 57.03 | 3.43% | 48,367 |
| Aug 21, 2025 | 55.67 | 55.92 | 55.05 | 55.14 | 55.14 | -1.55% | 39,664 |
| Aug 20, 2025 | 55.51 | 56.06 | 55.02 | 56.01 | 56.01 | 1.14% | 22,155 |
| Aug 19, 2025 | 56.60 | 56.69 | 55.22 | 55.38 | 55.38 | -2.40% | 55,401 |
| Aug 18, 2025 | 56.39 | 57.01 | 56.05 | 56.74 | 56.74 | -0.67% | 26,244 |
| Aug 15, 2025 | 57.84 | 57.85 | 57.07 | 57.12 | 57.12 | -0.90% | 31,247 |
| Aug 14, 2025 | 57.78 | 58.24 | 57.28 | 57.64 | 57.64 | -3.52% | 106,586 |
| Aug 13, 2025 | 58.72 | 59.79 | 58.45 | 59.74 | 59.74 | 2.56% | 111,460 |
| Aug 12, 2025 | 58.06 | 58.42 | 57.82 | 58.25 | 58.25 | 0.73% | 25,993 |
| Aug 11, 2025 | 58.02 | 58.84 | 57.83 | 57.83 | 57.83 | 2.08% | 64,922 |
| Aug 8, 2025 | 56.77 | 57.07 | 56.39 | 56.65 | 56.65 | -0.87% | 37,663 |
| Aug 7, 2025 | 56.56 | 57.18 | 56.34 | 57.15 | 57.15 | 2.09% | 35,378 |
| Aug 6, 2025 | 55.32 | 56.20 | 55.24 | 55.98 | 55.98 | 1.12% | 22,433 |
| Aug 5, 2025 | 55.62 | 55.85 | 54.91 | 55.36 | 55.36 | 0.20% | 27,975 |
| Aug 1, 2025 | 56.34 | 56.39 | 55.15 | 55.25 | 55.25 | -3.38% | 75,905 |
| Jul 31, 2025 | 57.77 | 58.13 | 57.17 | 57.18 | 57.18 | -0.16% | 22,547 |
| Jul 30, 2025 | 57.46 | 58.01 | 56.61 | 57.27 | 57.27 | 0.10% | 34,845 |
| Jul 29, 2025 | 57.93 | 57.98 | 56.96 | 57.21 | 57.21 | -0.24% | 34,406 |
| Jul 28, 2025 | 57.56 | 57.75 | 57.02 | 57.35 | 57.35 | 1.34% | 43,653 |
| Jul 25, 2025 | 56.30 | 56.77 | 55.81 | 56.59 | 56.59 | -1.39% | 34,195 |
| Jul 24, 2025 | 57.23 | 57.63 | 56.77 | 57.39 | 57.39 | 0.83% | 21,600 |
| Jul 23, 2025 | 56.92 | 57.17 | 56.55 | 56.92 | 56.92 | -0.87% | 35,955 |
| Jul 22, 2025 | 57.69 | 57.92 | 56.91 | 57.42 | 57.42 | 1.50% | 24,311 |
| Jul 21, 2025 | 57.36 | 57.85 | 56.51 | 56.57 | 56.57 | -0.89% | 41,378 |
| Jul 18, 2025 | 57.61 | 57.92 | 56.99 | 57.08 | 57.08 | -1.31% | 60,184 |
| Jul 17, 2025 | 57.49 | 58.40 | 57.26 | 57.84 | 57.84 | 0.05% | 22,722 |
| Jul 16, 2025 | 57.78 | 58.25 | 57.43 | 57.81 | 57.81 | 2.23% | 49,681 |