Quotes and Market Data
Find a quote
THE BITCOIN FUND CAD
152.44 Up 0.40 (0.26 %)
Delayed : 2025/09/16 10:10:57
- Previous close $152.04
- Opening $152.44
- Price Ask $150.53
- Price Bid $150.53
- Size Bid 1
- Size Ask 1
- Today High $152.44
- Today Low $152.44
- 52 Weeks High $156.75
- 52 Weeks Low $77.00
- Volume 272
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:30 AM | $152.44 | Up $0.40 | $152.44 | $152.44 | 100 |
| Previous close | $152.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-09-2025 | $152.04 | $152.42 | $152.67 | $151.53 | 2,600 |
| 12-09-2025 | $154.20 | $153.24 | $155.00 | $153.21 | 4,600 |
| 11-09-2025 | $152.09 | $152.06 | $152.09 | $152.05 | 400 |
| 10-09-2025 | $151.63 | $151.63 | $152.41 | $151.61 | 2,100 |
| 09-09-2025 | $149.00 | $148.99 | $149.00 | $148.25 | 400 |
| 08-09-2025 | $150.02 | $149.58 | $150.89 | $149.58 | 3,200 |
| 05-09-2025 | $147.60 | $147.60 | $147.60 | $147.60 | 100 |
| 04-09-2025 | $145.74 | $146.52 | $146.52 | $145.74 | 700 |
| 03-09-2025 | $150.00 | $148.27 | $150.00 | $148.27 | 1,900 |
| 02-09-2025 | $147.68 | $147.20 | $147.68 | $146.39 | 900 |
| 29-08-2025 | $143.81 | $144.00 | $144.25 | $143.13 | 4,500 |
| 28-08-2025 | $149.12 | $150.93 | $150.93 | $149.12 | 1,500 |
| 27-08-2025 | $150.19 | $150.50 | $150.50 | $150.19 | 500 |
| 26-08-2025 | $148.59 | $148.28 | $149.78 | $148.28 | 1,400 |
| 25-08-2025 | $148.51 | $151.25 | $151.25 | $148.51 | 5,800 |
| 22-08-2025 | $154.65 | $155.38 | $155.65 | $154.50 | 3,400 |
| 21-08-2025 | $150.01 | $150.56 | $150.56 | $150.01 | 1,600 |
| 20-08-2025 | $152.50 | $151.81 | $152.50 | $151.03 | 3,700 |
| 19-08-2025 | $151.28 | $150.50 | $151.28 | $149.94 | 5,900 |
| 18-08-2025 | $153.74 | $153.16 | $153.74 | $152.67 | 4,800 |
| 15-08-2025 | $153.67 | $154.20 | $154.75 | $153.67 | 5,800 |
| 14-08-2025 | $155.73 | $153.62 | $155.73 | $153.43 | 12,200 |
| 13-08-2025 | $156.68 | $156.05 | $156.75 | $155.57 | 5,800 |
| 12-08-2025 | $154.22 | $153.50 | $154.22 | $153.50 | 6,300 |
| 11-08-2025 | $154.23 | $154.96 | $155.00 | $154.23 | 6,000 |
| 08-08-2025 | $150.72 | $151.00 | $151.69 | $150.60 | 2,300 |
| 07-08-2025 | $152.43 | $150.18 | $152.43 | $150.00 | 2,500 |
| 06-08-2025 | $148.50 | $148.24 | $148.66 | $148.21 | 1,600 |
| 05-08-2025 | $148.04 | $146.75 | $148.04 | $146.74 | 1,300 |
| 01-08-2025 | $146.92 | $148.89 | $148.89 | $146.92 | 5,100 |
Graphs are not available, please refer to the detailed table