Find a quote
THE BITCOIN FUND CAD
81.93 Up 0.02 (0.02 %)
Delayed : 2026/07/10 17:40:00
- Previous close $81.91
- Opening $81.90
- Today High $81.93
- Today Low $81.90
- Price Bid $81.91
- Price Ask $81.91
- 52 Weeks High $169.08
- 52 Weeks Low $74.26
- Size Bid 2
- Size Ask 3
- Volume 438
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $81.93 | Up $0.03 | $81.93 | $81.93 | 100 |
| 03:21 PM | $81.90 | Down $ -0.01 | $81.90 | $81.90 | 100 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 03:21 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| Previous close | $81.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $81.93 | $81.90 | $81.93 | $81.90 | 200 |
| 09/07/2026 | $81.91 | $81.00 | $81.93 | $81.00 | 600 |
| 08/07/2026 | $79.45 | $79.89 | $79.90 | $79.45 | 500 |
| 07/07/2026 | $81.64 | $81.51 | $82.99 | $81.51 | 3,200 |
| 06/07/2026 | $81.90 | $81.58 | $82.00 | $81.58 | 800 |
| 03/07/2026 | $79.18 | $79.72 | $80.18 | $79.18 | 900 |
| 02/07/2026 | $79.12 | $77.90 | $79.12 | $77.90 | 1,500 |
| 30/06/2026 | $74.57 | $74.89 | $75.18 | $74.26 | 900 |
| 29/06/2026 | $77.49 | $77.48 | $77.49 | $77.48 | 1,000 |
| 26/06/2026 | $76.17 | $76.51 | $76.53 | $76.17 | 400 |
| 25/06/2026 | $76.10 | $76.95 | $76.99 | $76.00 | 1,000 |
| 24/06/2026 | $76.64 | $77.17 | $78.44 | $76.16 | 3,500 |
| 23/06/2026 | $81.00 | $81.10 | $81.10 | $81.00 | 200 |
| 22/06/2026 | $82.99 | $83.33 | $83.33 | $82.85 | 800 |
| 18/06/2026 | $80.11 | $80.21 | $80.65 | $80.00 | 400 |
| 17/06/2026 | $82.01 | $83.50 | $83.50 | $82.01 | 1,300 |
| 16/06/2026 | $83.51 | $84.16 | $84.16 | $83.21 | 2,000 |
| 15/06/2026 | $84.78 | $84.79 | $85.00 | $84.78 | 1,300 |
| 12/06/2026 | $80.37 | $80.58 | $80.58 | $80.37 | 200 |
| 11/06/2026 | $80.30 | $79.44 | $80.40 | $79.44 | 1,900 |
| 10/06/2026 | $79.00 | $79.39 | $79.40 | $79.00 | 1,100 |
| 09/06/2026 | $78.00 | $78.20 | $78.25 | $78.00 | 500 |
| 08/06/2026 | $81.00 | $81.00 | $81.00 | $81.00 | 400 |
| 05/06/2026 | $79.13 | $76.95 | $79.40 | $76.95 | 3,000 |
| 04/06/2026 | $80.34 | $80.37 | $80.99 | $79.80 | 2,400 |
| 03/06/2026 | $82.01 | $83.25 | $83.25 | $82.01 | 3,100 |
| 02/06/2026 | $84.02 | $83.68 | $85.18 | $83.52 | 4,400 |
| 01/06/2026 | $89.37 | $89.37 | $90.08 | $89.37 | 1,100 |
| 29/05/2026 | $93.52 | $94.10 | $94.19 | $93.51 | 1,400 |
| 28/05/2026 | $94.30 | $94.07 | $94.99 | $94.00 | 2,300 |
Graphs are not available, please refer to the detailed table