Fidelity Advantage Bitcoin ETF (TSX:FBTC)
Canada
· Delayed Price · Currency is CAD 40.71
-2.13 (-4.97%)
At close: Dec 5, 2025
TSX:FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.15 | 42.15 | 40.40 | 40.71 | 40.71 | -4.97% | 91,656 |
| Dec 4, 2025 | 42.77 | 42.84 | 41.90 | 42.84 | 42.84 | 0.12% | 47,293 |
| Dec 3, 2025 | 42.60 | 43.00 | 42.20 | 42.79 | 42.79 | 2.03% | 54,406 |
| Dec 2, 2025 | 40.88 | 42.45 | 40.79 | 41.94 | 41.94 | 6.28% | 151,568 |
| Dec 1, 2025 | 39.80 | 39.81 | 38.64 | 39.46 | 39.46 | -6.29% | 128,423 |
| Nov 28, 2025 | 43.02 | 43.03 | 41.60 | 42.11 | 42.11 | -1.20% | 101,327 |
| Nov 27, 2025 | 42.28 | 42.68 | 42.00 | 42.62 | 42.62 | 1.96% | 73,203 |
| Nov 26, 2025 | 40.59 | 41.82 | 40.21 | 41.80 | 41.80 | 3.01% | 88,803 |
| Nov 25, 2025 | 40.55 | 40.94 | 40.05 | 40.58 | 40.58 | -2.45% | 107,990 |
| Nov 24, 2025 | 39.97 | 41.60 | 39.60 | 41.60 | 41.60 | 5.96% | 116,964 |
| Nov 21, 2025 | 38.77 | 39.67 | 38.38 | 39.26 | 39.26 | -2.08% | 160,290 |
| Nov 20, 2025 | 42.34 | 42.34 | 39.97 | 40.10 | 40.10 | -3.34% | 97,713 |
| Nov 19, 2025 | 42.09 | 42.63 | 40.98 | 41.48 | 41.48 | -3.08% | 109,661 |
| Nov 18, 2025 | 42.26 | 43.26 | 42.00 | 42.80 | 42.80 | 0.52% | 92,427 |
| Nov 17, 2025 | 43.46 | 44.25 | 42.18 | 42.58 | 42.58 | -2.34% | 157,605 |
| Nov 14, 2025 | 43.99 | 44.93 | 43.48 | 43.60 | 43.60 | -3.82% | 178,996 |
| Nov 13, 2025 | 47.22 | 47.69 | 45.27 | 45.33 | 45.33 | -3.43% | 74,097 |
| Nov 12, 2025 | 48.39 | 48.39 | 46.50 | 46.94 | 46.94 | -0.93% | 61,090 |
| Nov 11, 2025 | 48.22 | 48.22 | 47.36 | 47.38 | 47.38 | -3.09% | 62,990 |
| Nov 10, 2025 | 49.08 | 49.08 | 48.35 | 48.89 | 48.89 | 2.11% | 92,170 |
| Nov 7, 2025 | 46.44 | 48.04 | 46.19 | 47.88 | 47.88 | 1.70% | 79,996 |
| Nov 6, 2025 | 47.86 | 47.86 | 46.70 | 47.08 | 47.08 | -2.53% | 87,692 |
| Nov 5, 2025 | 47.83 | 48.57 | 47.60 | 48.30 | 48.30 | 3.18% | 64,809 |
| Nov 4, 2025 | 48.08 | 48.55 | 46.25 | 46.81 | 46.81 | -5.28% | 156,915 |
| Nov 3, 2025 | 49.85 | 50.04 | 48.79 | 49.42 | 49.42 | -2.64% | 90,744 |
| Oct 31, 2025 | 50.79 | 51.14 | 50.20 | 50.76 | 50.76 | 3.32% | 39,704 |
| Oct 30, 2025 | 50.03 | 50.05 | 48.99 | 49.13 | 49.13 | -3.42% | 98,541 |
| Oct 29, 2025 | 52.12 | 52.12 | 50.33 | 50.87 | 50.87 | -2.59% | 65,658 |
| Oct 28, 2025 | 53.02 | 53.44 | 52.18 | 52.22 | 52.22 | -1.45% | 51,269 |
| Oct 27, 2025 | 53.08 | 53.39 | 52.87 | 52.99 | 52.99 | 3.84% | 46,428 |
| Oct 24, 2025 | 51.41 | 51.41 | 50.78 | 51.03 | 51.03 | 0.39% | 68,249 |
| Oct 23, 2025 | 50.33 | 51.34 | 50.15 | 50.83 | 50.83 | 2.21% | 66,001 |
| Oct 22, 2025 | 49.93 | 50.22 | 49.55 | 49.73 | 49.73 | -3.74% | 72,515 |
| Oct 21, 2025 | 50.29 | 52.65 | 50.10 | 51.66 | 51.66 | 0.70% | 60,405 |
| Oct 20, 2025 | 51.29 | 51.62 | 50.77 | 51.30 | 51.30 | 4.18% | 80,773 |
| Oct 17, 2025 | 48.74 | 49.67 | 48.42 | 49.24 | 49.24 | -1.81% | 97,797 |
| Oct 16, 2025 | 51.46 | 51.56 | 49.85 | 50.15 | 50.15 | -2.68% | 129,027 |
| Oct 15, 2025 | 51.63 | 51.97 | 51.05 | 51.53 | 51.53 | -1.23% | 83,257 |
| Oct 14, 2025 | 51.30 | 52.58 | 50.90 | 52.17 | 52.17 | -2.99% | 151,397 |
| Oct 10, 2025 | 56.31 | 56.50 | 53.50 | 53.78 | 53.78 | -3.88% | 83,864 |
| Oct 9, 2025 | 56.80 | 56.80 | 55.35 | 55.95 | 55.95 | -1.77% | 49,884 |
| Oct 8, 2025 | 56.30 | 57.05 | 55.94 | 56.96 | 56.96 | 1.81% | 73,832 |
| Oct 7, 2025 | 57.45 | 57.45 | 55.50 | 55.95 | 55.95 | -3.53% | 136,188 |
| Oct 6, 2025 | 57.51 | 58.00 | 57.26 | 58.00 | 58.00 | 2.73% | 76,861 |
| Oct 3, 2025 | 55.54 | 56.96 | 55.15 | 56.46 | 56.46 | 1.36% | 79,991 |
| Oct 2, 2025 | 54.81 | 55.72 | 54.64 | 55.70 | 55.70 | 2.79% | 103,847 |
| Oct 1, 2025 | 53.58 | 54.37 | 53.47 | 54.19 | 54.19 | 3.30% | 68,813 |
| Sep 30, 2025 | 52.05 | 52.46 | 51.79 | 52.46 | 52.46 | -0.47% | 27,392 |
| Sep 29, 2025 | 51.54 | 52.71 | 51.50 | 52.71 | 52.71 | 5.17% | 44,734 |
| Sep 26, 2025 | 50.14 | 50.65 | 49.95 | 50.12 | 50.12 | -0.28% | 28,489 |
| Sep 25, 2025 | 51.21 | 51.25 | 49.92 | 50.26 | 50.26 | -3.33% | 60,468 |
| Sep 24, 2025 | 51.69 | 52.25 | 51.64 | 51.99 | 51.99 | 2.14% | 28,430 |
| Sep 23, 2025 | 51.46 | 51.58 | 50.89 | 50.90 | 50.90 | -0.43% | 30,534 |
| Sep 22, 2025 | 51.41 | 51.61 | 51.03 | 51.12 | 51.12 | -2.31% | 67,667 |
| Sep 19, 2025 | 52.88 | 52.97 | 52.29 | 52.33 | 52.33 | -2.11% | 44,796 |
| Sep 18, 2025 | 53.37 | 53.63 | 53.30 | 53.46 | 53.46 | 1.79% | 32,225 |
| Sep 17, 2025 | 52.72 | 52.75 | 52.04 | 52.52 | 52.52 | -0.77% | 30,384 |
| Sep 16, 2025 | 52.30 | 52.98 | 52.00 | 52.93 | 52.93 | 1.19% | 39,829 |
| Sep 15, 2025 | 52.46 | 52.51 | 52.07 | 52.31 | 52.31 | -1.88% | 54,262 |
| Sep 12, 2025 | 52.50 | 53.31 | 52.44 | 53.31 | 53.31 | 2.17% | 54,145 |
| Sep 11, 2025 | 52.01 | 52.37 | 52.00 | 52.18 | 52.18 | 0.46% | 37,190 |
| Sep 10, 2025 | 51.92 | 52.19 | 51.72 | 51.94 | 51.94 | 1.64% | 41,104 |
| Sep 9, 2025 | 51.42 | 51.42 | 50.54 | 51.10 | 51.10 | 0.18% | 44,553 |
| Sep 8, 2025 | 51.04 | 51.48 | 50.95 | 51.01 | 51.01 | 0.16% | 42,812 |
| Sep 5, 2025 | 51.39 | 51.50 | 50.29 | 50.93 | 50.93 | 1.74% | 28,318 |
| Sep 4, 2025 | 50.46 | 50.46 | 49.88 | 50.06 | 50.06 | -1.94% | 42,025 |
| Sep 3, 2025 | 50.68 | 51.20 | 50.57 | 51.05 | 51.05 | 1.37% | 43,919 |
| Sep 2, 2025 | 49.75 | 50.75 | 49.74 | 50.36 | 50.36 | 2.71% | 48,001 |
| Aug 29, 2025 | 50.20 | 50.20 | 48.88 | 49.03 | 49.03 | -3.43% | 69,993 |
| Aug 28, 2025 | 51.33 | 51.41 | 50.74 | 50.77 | 50.77 | -0.24% | 31,063 |
| Aug 27, 2025 | 50.80 | 51.39 | 50.70 | 50.89 | 50.89 | 0.37% | 55,511 |
| Aug 26, 2025 | 50.14 | 50.71 | 49.90 | 50.70 | 50.70 | 0.20% | 90,256 |
| Aug 25, 2025 | 50.92 | 51.50 | 50.40 | 50.60 | 50.60 | -5.21% | 95,597 |
| Aug 22, 2025 | 51.54 | 53.51 | 51.54 | 53.38 | 53.38 | 3.89% | 67,520 |
| Aug 21, 2025 | 51.92 | 52.10 | 51.34 | 51.38 | 51.38 | -1.72% | 38,744 |
| Aug 20, 2025 | 51.85 | 52.32 | 51.37 | 52.28 | 52.28 | 1.00% | 42,937 |
| Aug 19, 2025 | 52.87 | 52.87 | 51.46 | 51.76 | 51.76 | -2.36% | 67,134 |
| Aug 18, 2025 | 52.60 | 53.15 | 52.27 | 53.01 | 53.01 | -0.53% | 46,334 |
| Aug 15, 2025 | 53.95 | 53.95 | 53.21 | 53.29 | 53.29 | -0.86% | 48,664 |
| Aug 14, 2025 | 53.87 | 54.29 | 53.50 | 53.75 | 53.75 | -3.54% | 96,731 |
| Aug 13, 2025 | 54.79 | 55.78 | 54.60 | 55.72 | 55.72 | 2.50% | 52,931 |
| Aug 12, 2025 | 54.20 | 54.51 | 53.88 | 54.36 | 54.36 | 0.70% | 43,403 |
| Aug 11, 2025 | 54.24 | 54.85 | 53.95 | 53.98 | 53.98 | 2.16% | 72,148 |
| Aug 8, 2025 | 52.96 | 53.10 | 52.53 | 52.84 | 52.84 | -0.71% | 33,309 |
| Aug 7, 2025 | 52.70 | 53.32 | 52.63 | 53.22 | 53.22 | 1.90% | 58,109 |
| Aug 6, 2025 | 51.66 | 52.42 | 51.50 | 52.23 | 52.23 | 1.03% | 40,745 |
| Aug 5, 2025 | 51.99 | 52.10 | 51.20 | 51.70 | 51.70 | 0.41% | 70,643 |
| Aug 1, 2025 | 52.52 | 52.58 | 51.44 | 51.49 | 51.49 | -3.50% | 138,746 |
| Jul 31, 2025 | 53.91 | 54.28 | 53.30 | 53.36 | 53.36 | -0.04% | 69,471 |
| Jul 30, 2025 | 53.54 | 54.02 | 52.75 | 53.38 | 53.38 | - | 71,075 |
| Jul 29, 2025 | 53.94 | 54.00 | 53.12 | 53.38 | 53.38 | -0.04% | 41,714 |
| Jul 28, 2025 | 53.67 | 53.86 | 53.16 | 53.40 | 53.40 | 1.19% | 51,118 |
| Jul 25, 2025 | 52.48 | 52.94 | 51.94 | 52.77 | 52.77 | -1.53% | 62,427 |
| Jul 24, 2025 | 53.37 | 53.75 | 53.00 | 53.59 | 53.59 | 0.88% | 39,194 |
| Jul 23, 2025 | 53.03 | 53.30 | 52.71 | 53.12 | 53.12 | -0.78% | 57,281 |
| Jul 22, 2025 | 53.82 | 54.00 | 53.00 | 53.54 | 53.54 | 1.56% | 99,109 |
| Jul 21, 2025 | 53.52 | 53.94 | 52.68 | 52.72 | 52.72 | -0.81% | 81,259 |
| Jul 18, 2025 | 54.19 | 54.19 | 53.08 | 53.15 | 53.15 | -1.67% | 52,138 |
| Jul 17, 2025 | 53.51 | 54.41 | 53.39 | 54.05 | 54.05 | 0.28% | 143,488 |
| Jul 16, 2025 | 53.83 | 54.30 | 53.50 | 53.90 | 53.90 | 2.22% | 79,839 |