Quotes and Market Data
Find a quote
THE BITCOIN FUND CAD
165.38 Up 1.84 (1.11 %)
Delayed : 2025/10/08 13:00:00
- Previous close $163.54
- Opening $163.44
- Price Ask $164.29
- Price Bid $164.29
- Size Bid 1
- Size Ask 1
- Today High $165.39
- Today Low $163.44
- 52 Weeks High $169.08
- 52 Weeks Low $79.30
- Volume 3,391
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:50 PM | $165.38 | Up $0.36 | $165.39 | $165.38 | 600 |
| 11:41 AM | $165.02 | Up $0.03 | $165.02 | $165.01 | 200 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:41 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 11:37 AM | $164.99 | Up $0.44 | $164.99 | $164.99 | 100 |
| 11:37 AM | $164.99 | Up $0.00 | $164.99 | $164.99 | 0 |
| 11:37 AM | $164.99 | Up $0.00 | $164.99 | $164.99 | 0 |
| 11:37 AM | $164.99 | Up $0.00 | $164.99 | $164.99 | 0 |
| 11:25 AM | $164.55 | Up $0.10 | $164.55 | $164.55 | 100 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 11:25 AM | $164.55 | Up $0.00 | $164.55 | $164.55 | 0 |
| 10:45 AM | $164.45 | Up $0.09 | $164.45 | $164.45 | 200 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:45 AM | $164.45 | Up $0.00 | $164.45 | $164.45 | 0 |
| 10:00 AM | $164.36 | Up $0.02 | $164.36 | $164.36 | 100 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 10:00 AM | $164.36 | Up $0.00 | $164.36 | $164.36 | 0 |
| 09:59 AM | $164.34 | Up $0.08 | $164.34 | $164.34 | 100 |
| 09:52 AM | $164.26 | Up $0.51 | $164.27 | $164.25 | 900 |
| 09:52 AM | $164.26 | Up $0.00 | $164.27 | $164.25 | 0 |
| 09:52 AM | $164.26 | Up $0.00 | $164.27 | $164.25 | 0 |
| 09:52 AM | $164.26 | Up $0.00 | $164.27 | $164.25 | 0 |
| 09:52 AM | $164.26 | Up $0.00 | $164.27 | $164.25 | 0 |
| 09:52 AM | $164.26 | Up $0.00 | $164.27 | $164.25 | 0 |
| 09:52 AM | $164.26 | Up $0.00 | $164.27 | $164.25 | 0 |
| 09:46 AM | $163.75 | Up $0.31 | $163.75 | $163.75 | 100 |
| 09:46 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 09:46 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 09:46 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 09:46 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 09:46 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 09:30 AM | $163.44 | Down $ -0.10 | $163.44 | $163.44 | 600 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 09:30 AM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| Previous close | $163.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $165.55 | $165.39 | $165.55 | $165.38 | 700 |
| 07-10-2025 | $163.54 | $164.02 | $164.16 | $162.52 | 12,900 |
| 06-10-2025 | $167.60 | $167.43 | $168.29 | $167.43 | 5,000 |
| 03-10-2025 | $163.43 | $164.54 | $165.00 | $163.00 | 8,900 |
| 02-10-2025 | $160.78 | $160.43 | $161.41 | $159.51 | 5,300 |
| 01-10-2025 | $156.63 | $157.70 | $157.96 | $156.63 | 3,300 |
| 30-09-2025 | $153.50 | $151.35 | $153.50 | $151.35 | 2,300 |
| 29-09-2025 | $151.88 | $151.99 | $152.56 | $151.88 | 1,200 |
| 26-09-2025 | $145.82 | $146.59 | $146.84 | $145.82 | 1,700 |
| 25-09-2025 | $145.56 | $147.99 | $148.05 | $145.32 | 12,200 |
| 24-09-2025 | $150.00 | $149.36 | $150.39 | $149.36 | 700 |
| 23-09-2025 | $148.56 | $149.15 | $149.24 | $148.56 | 1,800 |
| 22-09-2025 | $150.74 | $150.00 | $150.74 | $148.64 | 800 |
| 19-09-2025 | $151.80 | $152.10 | $152.10 | $151.80 | 1,700 |
| 18-09-2025 | $152.72 | $153.74 | $154.00 | $152.72 | 3,700 |
| 17-09-2025 | $151.19 | $151.90 | $152.60 | $151.19 | 3,900 |
| 16-09-2025 | $152.79 | $151.50 | $152.82 | $151.50 | 2,800 |
| 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 |
Graphs are not available, please refer to the detailed table