Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Inverse Bitcoin ETF (TSX: BITI )

4.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 4.550 4.600 4.500 4.580 108,398 -0.01(-0.22%)
May 21, 2024 4.520 4.590 4.440 4.590 183,241 -0.12(-2.55%)
May 17, 2024 4.710 0 -0.16(-3.29%)
May 16, 2024 4.790 4.910 4.780 4.870 229,090 +0.07(+1.46%)
May 15, 2024 4.970 4.990 4.760 4.800 251,817 -0.40(-7.69%)
May 14, 2024 5.160 5.230 5.140 5.200 88,725 +0.13(+2.56%)
May 13, 2024 5.080 5.130 5.050 5.070 135,249 -0.23(-4.34%)
May 10, 2024 5.030 5.330 5.030 5.300 247,552 +0.16(+3.11%)
May 09, 2024 5.250 5.300 5.130 5.140 160,583 -0.06(-1.15%)
May 08, 2024 5.220 5.230 5.140 5.200 84,842 +0.08(+1.56%)
May 07, 2024 5.020 5.140 4.990 5.120 149,785 +0.04(+0.79%)
May 06, 2024 5.080 5.130 4.990 5.080 205,537 -0.09(-1.74%)
May 03, 2024 5.200 5.240 5.160 5.170 188,651 -0.24(-4.44%)
May 02, 2024 5.470 5.540 5.400 5.410 162,454 -0.29(-5.09%)
May 01, 2024 5.560 5.740 5.430 5.700 358,036 +0.19(+3.45%)
Apr 30, 2024 5.260 5.510 5.260 5.510 283,500 +0.37(+7.20%)
Apr 29, 2024 5.110 5.230 5.110 5.140 144,851 +0.06(+1.18%)
Apr 26, 2024 5.030 5.120 4.990 5.080 120,202 +0.08(+1.60%)
Apr 25, 2024 5.150 5.170 4.980 5.000 130,320 -0.08(-1.57%)
Apr 24, 2024 4.930 5.080 4.900 5.080 286,097 +0.22(+4.53%)
Apr 23, 2024 4.960 4.960 4.810 4.860 99,449 +0.01(+0.21%)
Apr 22, 2024 4.900 4.950 4.840 4.850 172,447 -0.21(-4.15%)
Apr 19, 2024 5.000 5.130 4.990 5.060 214,137 -0.07(-1.36%)
Apr 18, 2024 5.250 5.270 5.070 5.130 253,040 -0.22(-4.11%)
Apr 17, 2024 5.260 5.480 5.200 5.350 246,394 +0.13(+2.49%)
Apr 16, 2024 5.210 5.300 5.170 5.220 235,770 +0.07(+1.36%)
Apr 15, 2024 4.910 5.210 4.900 5.150 298,451 +0.27(+5.53%)
Apr 12, 2024 4.670 4.990 4.650 4.880 318,465 +0.26(+5.63%)
Apr 11, 2024 4.600 4.690 4.590 4.620 102,963 -0.02(-0.43%)
Apr 10, 2024 4.780 4.810 4.640 4.640 322,166 -0.05(-1.07%)
Apr 09, 2024 4.590 4.730 4.540 4.690 291,811 +0.18(+3.99%)
Apr 08, 2024 4.520 4.540 4.460 4.510 672,746 -0.32(-6.63%)
Apr 05, 2024 4.850 4.860 4.740 4.830 198,396 +0.10(+2.11%)
Apr 04, 2024 4.790 4.800 4.650 4.730 178,721 -0.18(-3.67%)
Apr 03, 2024 4.940 4.940 4.830 4.910 159,216 +0.00(+0.00%)
Apr 02, 2024 4.970 5.020 4.880 4.910 549,240 +0.25(+5.36%)
Apr 01, 2024 4.650 4.770 4.630 4.660 364,888 +0.08(+1.75%)
Mar 28, 2024 4.580 0 -0.16(-3.38%)
Mar 27, 2024 4.570 4.750 4.530 4.740 729,207 +0.07(+1.50%)
Mar 26, 2024 4.560 4.680 4.560 4.670 700,351 +0.09(+1.97%)
Mar 25, 2024 4.910 4.910 4.570 4.580 453,514 -0.57(-11.07%)
Mar 22, 2024 5.120 5.240 5.120 5.150 331,740 +0.13(+2.59%)
Mar 21, 2024 4.800 5.050 4.800 5.020 233,318 +0.06(+1.21%)
Mar 20, 2024 5.140 5.280 4.930 4.960 547,420 -0.15(-2.94%)
Mar 19, 2024 5.140 5.260 4.990 5.110 525,480 +0.21(+4.29%)
Mar 18, 2024 4.770 4.920 4.770 4.900 347,064 +0.13(+2.73%)
Mar 15, 2024 4.880 4.880 4.650 4.770 292,020 +0.05(+1.06%)
Mar 14, 2024 4.540 4.760 4.500 4.720 593,342 +0.27(+6.07%)
Mar 13, 2024 4.520 4.550 4.450 4.450 219,315 -0.14(-3.05%)
Mar 12, 2024 4.520 4.750 4.480 4.590 365,086 +0.06(+1.32%)
Mar 11, 2024 4.510 4.600 4.470 4.530 391,910 -0.20(-4.23%)
Mar 08, 2024 4.830 4.920 4.620 4.730 456,258 -0.09(-1.87%)
Mar 07, 2024 4.850 4.900 4.780 4.820 242,289 -0.07(-1.43%)
Mar 06, 2024 5.000 5.050 4.850 4.890 498,421 -0.48(-8.94%)
Mar 05, 2024 5.010 5.500 4.800 5.370 935,446 +0.42(+8.48%)
Mar 04, 2024 5.140 5.140 4.910 4.950 253,395 -0.36(-6.78%)
Mar 01, 2024 5.400 5.470 5.290 5.310 193,912 -0.10(-1.85%)
Feb 29, 2024 5.370 5.570 5.000 5.410 267,064 -0.17(-3.05%)
Feb 28, 2024 5.580 5.650 5.170 5.580 531,947 -0.31(-5.26%)
Feb 27, 2024 5.860 5.950 5.810 5.890 203,107 -0.25(-4.07%)
Feb 26, 2024 6.500 6.560 6.100 6.140 254,787 -0.45(-6.83%)
Feb 23, 2024 6.550 6.660 6.550 6.590 97,120 +0.13(+2.01%)
Feb 22, 2024 6.560 6.580 6.460 6.460 45,250 -0.15(-2.27%)
Feb 21, 2024 6.630 6.640 6.550 6.610 73,397 +0.12(+1.85%)
Feb 20, 2024 6.420 6.620 6.420 6.490 203,011 +0.02(+0.31%)
Feb 16, 2024 6.470 0 -0.02(-0.31%)
Feb 15, 2024 6.360 6.490 6.340 6.490 117,553 +0.00(+0.00%)
Feb 14, 2024 6.540 6.560 6.450 6.490 88,287 -0.35(-5.12%)
Feb 13, 2024 6.880 6.970 6.830 6.840 161,215 +0.17(+2.55%)
Feb 12, 2024 7.070 7.070 6.630 6.670 223,123 -0.40(-5.66%)
Feb 09, 2024 7.260 7.260 6.980 7.070 154,256 -0.33(-4.46%)
Feb 08, 2024 7.470 7.500 7.380 7.400 79,946 -0.23(-3.01%)
Feb 07, 2024 7.790 7.870 7.610 7.630 76,809 -0.21(-2.68%)
Feb 06, 2024 7.990 7.990 7.800 7.840 57,420 -0.18(-2.24%)
Feb 05, 2024 7.780 8.030 7.780 8.020 57,905 +0.17(+2.17%)
Feb 02, 2024 7.820 7.890 7.740 7.850 55,871 +0.04(+0.51%)
Feb 01, 2024 7.870 7.940 7.750 7.810 76,905 -0.11(-1.39%)
Jan 31, 2024 7.820 7.920 7.660 7.920 114,344 +0.22(+2.86%)
Jan 30, 2024 7.770 7.770 7.680 7.700 34,017 -0.08(-1.03%)
Jan 29, 2024 8.000 8.070 7.770 7.780 108,381 -0.26(-3.23%)
Jan 26, 2024 8.180 8.210 7.970 8.040 203,794 -0.47(-5.52%)
Jan 25, 2024 8.570 8.570 8.460 8.510 86,505 -0.10(-1.16%)
Jan 24, 2024 8.530 8.610 8.420 8.610 95,048 -0.01(-0.12%)
Jan 23, 2024 8.650 8.780 8.560 8.620 217,795 +0.17(+2.01%)
Jan 22, 2024 8.430 8.600 8.290 8.450 153,065 +0.29(+3.55%)
Jan 19, 2024 8.270 8.420 8.020 8.160 108,678 -0.19(-2.28%)
Jan 18, 2024 7.990 8.420 7.950 8.350 133,488 +0.38(+4.77%)
Jan 17, 2024 8.050 8.070 7.950 7.970 49,361 +0.10(+1.27%)
Jan 16, 2024 7.840 8.070 7.840 7.870 115,044 -0.04(-0.51%)
Jan 15, 2024 7.910 8.030 7.820 7.910 177,329 +0.16(+2.06%)
Jan 12, 2024 7.430 7.810 7.370 7.750 208,824 +0.44(+6.02%)
Jan 11, 2024 7.010 7.450 6.850 7.310 379,433 -0.01(-0.14%)
Jan 10, 2024 7.340 7.530 7.230 7.320 160,387 +0.10(+1.39%)
Jan 09, 2024 7.230 7.240 7.160 7.220 47,245 +0.06(+0.84%)
Jan 08, 2024 7.550 7.550 7.070 7.160 124,399 -0.50(-6.53%)
Jan 05, 2024 7.680 7.810 7.590 7.660 96,538 +0.04(+0.52%)
Jan 04, 2024 7.860 7.860 7.480 7.620 79,541 -0.28(-3.54%)
Jan 03, 2024 8.020 8.020 7.760 7.900 151,362 +0.39(+5.19%)
Jan 02, 2024 7.350 7.510 7.260 7.510 80,636 -0.49(-6.13%)
Dec 29, 2023 8.000 0 +0.12(+1.52%)
Dec 28, 2023 7.830 7.900 7.810 7.880 45,571 +0.22(+2.87%)
Dec 27, 2023 7.750 7.780 7.660 7.660 110,230 +0.01(+0.13%)
Dec 22, 2023 7.650 0 -0.02(-0.26%)
Dec 21, 2023 7.650 7.740 7.640 7.670 31,608 -0.10(-1.29%)
Dec 20, 2023 7.600 7.770 7.570 7.770 129,278 -0.22(-2.75%)
Dec 19, 2023 7.890 8.060 7.890 7.990 39,272 -0.07(-0.87%)
Dec 18, 2023 8.140 8.200 8.060 8.060 17,244 +0.10(+1.26%)
Dec 15, 2023 8.020 8.080 7.960 7.960 105,259 +0.08(+1.02%)
Dec 14, 2023 7.900 7.970 7.790 7.880 104,552 -0.04(-0.51%)
Dec 13, 2023 8.270 8.270 7.920 7.920 130,368 -0.40(-4.81%)
Dec 12, 2023 8.230 8.400 8.200 8.320 45,133 -0.07(-0.83%)
Dec 11, 2023 8.190 8.480 8.160 8.390 156,474 +0.65(+8.40%)
Dec 08, 2023 7.940 7.940 7.730 7.740 250,993 -0.23(-2.89%)
Dec 07, 2023 7.920 7.980 7.860 7.970 183,306 +0.10(+1.27%)
Dec 06, 2023 7.790 7.870 7.770 7.870 71,263 +0.00(+0.00%)
Dec 05, 2023 8.200 8.200 7.820 7.870 393,684 -0.36(-4.37%)
Dec 04, 2023 8.260 8.370 8.170 8.230 273,168 -0.65(-7.32%)
Dec 01, 2023 8.990 8.990 8.800 8.880 133,702 -0.31(-3.37%)
Nov 30, 2023 9.220 9.250 9.180 9.190 25,842 -0.03(-0.33%)
Nov 29, 2023 9.100 9.240 9.100 9.220 53,386 +0.18(+1.99%)
Nov 28, 2023 9.260 9.310 8.930 9.040 105,260 -0.43(-4.54%)
Nov 27, 2023 9.490 9.510 9.410 9.470 42,194 +0.32(+3.50%)
Nov 24, 2023 9.280 9.280 8.960 9.150 71,147 -0.20(-2.14%)
Nov 23, 2023 9.320 9.410 9.320 9.350 13,260 +0.08(+0.86%)
Nov 22, 2023 9.580 9.680 9.270 9.270 38,854 -0.20(-2.11%)
Nov 21, 2023 9.480 9.600 9.300 9.470 72,248 +0.17(+1.83%)
Nov 20, 2023 9.440 9.460 9.250 9.300 24,669 -0.29(-3.02%)
Nov 17, 2023 9.640 9.740 9.450 9.590 40,734 -0.17(-1.74%)
Nov 16, 2023 9.670 9.820 9.520 9.760 107,651 +0.48(+5.17%)
Nov 15, 2023 9.700 9.720 9.200 9.280 104,999 -0.68(-6.83%)
Nov 14, 2023 9.630 10.12 9.630 9.960 103,875 +0.32(+3.32%)
Nov 13, 2023 9.610 9.700 9.550 9.640 58,438 +0.17(+1.80%)
Nov 10, 2023 9.580 9.590 9.420 9.470 74,128 -0.21(-2.17%)
Nov 09, 2023 9.390 9.890 9.230 9.680 168,832 -0.25(-2.52%)
Nov 08, 2023 9.980 10.08 9.890 9.930 81,090 +0.12(+1.22%)
Nov 07, 2023 10.15 10.21 9.780 9.810 88,552 -0.21(-2.10%)
Nov 06, 2023 9.990 10.07 9.940 10.02 17,050 -0.13(-1.28%)
Nov 03, 2023 10.21 10.21 10.06 10.15 77,327 +0.08(+0.79%)
Nov 02, 2023 10.03 10.23 10.01 10.07 93,335 -0.18(-1.76%)
Nov 01, 2023 10.18 10.39 10.18 10.25 13,998 -0.02(-0.19%)
Oct 31, 2023 10.37 10.40 10.27 10.27 51,066 -0.02(-0.19%)
Oct 30, 2023 10.25 10.39 10.17 10.29 58,970 -0.27(-2.56%)
Oct 27, 2023 10.37 10.65 10.35 10.56 49,354 +0.12(+1.15%)
Oct 26, 2023 10.29 10.48 10.28 10.44 71,362 +0.28(+2.76%)
Oct 25, 2023 10.25 10.30 10.02 10.16 175,994 -0.25(-2.40%)
Oct 24, 2023 10.14 10.60 10.14 10.41 200,333 -0.85(-7.55%)
Oct 23, 2023 11.56 11.58 11.21 11.26 127,213 -0.74(-6.17%)
Oct 20, 2023 12.00 12.03 11.87 12.00 32,696 -0.32(-2.60%)
Oct 19, 2023 12.44 12.47 12.24 12.32 28,579 -0.26(-2.07%)
Oct 18, 2023 12.45 12.58 12.45 12.58 29,781 +0.20(+1.62%)
Oct 17, 2023 12.51 12.53 12.32 12.38 79,073 +0.01(+0.08%)
Oct 16, 2023 12.69 12.69 11.56 12.37 244,785 -0.89(-6.71%)
Oct 13, 2023 13.21 13.33 13.21 13.26 28,049 -0.07(-0.53%)
Oct 12, 2023 13.24 13.42 13.24 13.33 18,533 +0.10(+0.76%)
Oct 11, 2023 12.98 13.35 12.98 13.23 41,599 +0.35(+2.72%)
Oct 10, 2023 12.87 12.93 12.83 12.88 28,922 +0.20(+1.58%)
Oct 06, 2023 12.68 0 -0.30(-2.31%)
Oct 05, 2023 12.71 13.03 12.66 12.98 64,693 +0.07(+0.54%)
Oct 04, 2023 13.04 13.10 12.80 12.91 89,765 -0.19(-1.45%)
Oct 03, 2023 12.89 13.10 12.89 13.10 34,349 +0.42(+3.31%)
Oct 02, 2023 12.34 12.81 12.31 12.68 105,394 -0.44(-3.35%)
Sep 29, 2023 12.97 13.18 12.97 13.12 50,692 +0.23(+1.78%)
Sep 28, 2023 13.25 13.25 12.84 12.89 67,712 -0.50(-3.73%)
Sep 27, 2023 13.17 13.48 13.14 13.39 99,384 -0.02(-0.15%)
Sep 26, 2023 13.40 13.47 13.38 13.41 12,545 +0.11(+0.83%)
Sep 25, 2023 13.42 13.33 13.28 13.30 17,036 +0.07(+0.53%)
Sep 22, 2023 13.12 13.23 13.11 13.23 31,161 +0.05(+0.38%)
Sep 21, 2023 13.24 13.34 13.12 13.18 50,715 +0.18(+1.38%)
Sep 20, 2023 12.89 13.02 12.76 13.00 64,582 +0.17(+1.33%)
Sep 19, 2023 12.82 12.94 12.68 12.83 66,049 -0.23(-1.76%)
Sep 18, 2023 12.86 13.18 12.77 13.06 74,097 -0.24(-1.80%)
Sep 15, 2023 13.30 13.43 13.28 13.30 56,135 +0.13(+0.99%)
Sep 14, 2023 13.18 13.24 13.08 13.17 38,523 -0.30(-2.23%)
Sep 13, 2023 13.43 13.52 13.35 13.47 47,904 -0.04(-0.30%)
Sep 12, 2023 13.54 13.62 13.25 13.51 71,489 -0.64(-4.52%)
Sep 11, 2023 13.73 14.20 13.73 14.15 56,478 +0.43(+3.13%)
Sep 08, 2023 13.75 13.80 13.68 13.72 22,728 -0.07(-0.51%)
Sep 07, 2023 13.91 13.95 13.75 13.79 45,847 -0.08(-0.58%)
Sep 06, 2023 13.89 14.07 13.70 13.87 61,362 +0.01(+0.07%)
Sep 05, 2023 13.80 13.88 13.72 13.86 32,358 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.