Fidelity Advantage Bitcoin ETFTM (FBTC.TO)
30.57
-0.56
(-1.80%)
CAD |
TSX |
May 31, 16:00
FBTC.TO Price: 30.57 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 31.10 | 31.10 | 30.14 | 30.57 | 23505.00 |
May 30, 2024 | 31.00 | 31.55 | 30.90 | 31.13 | 56009.00 |
May 29, 2024 | 30.79 | 30.86 | 30.58 | 30.60 | 22347.00 |
May 28, 2024 | 30.86 | 31.04 | 30.45 | 30.92 | 49425.00 |
May 27, 2024 | 31.16 | 31.90 | 31.16 | 31.33 | 15801.00 |
May 24, 2024 | 30.62 | 31.54 | 30.43 | 31.54 | 39740.00 |
May 23, 2024 | 31.43 | 31.43 | 30.43 | 30.58 | 51975.00 |
May 22, 2024 | 31.65 | 32.06 | 31.46 | 31.60 | 39353.00 |
May 21, 2024 | 32.11 | 32.30 | 31.35 | 31.46 | 54144.00 |
May 17, 2024 | 30.03 | 30.48 | 29.88 | 30.34 | 40943.00 |
May 16, 2024 | 29.88 | 30.05 | 29.29 | 29.47 | 22305.00 |
May 15, 2024 | 29.08 | 30.00 | 29.06 | 29.88 | 29553.00 |
May 14, 2024 | 28.05 | 28.18 | 27.70 | 27.90 | 16199.00 |
May 13, 2024 | 28.49 | 28.76 | 28.38 | 28.69 | 18033.00 |
May 10, 2024 | 28.42 | 28.53 | 27.37 | 27.55 | 35625.00 |
May 09, 2024 | 27.95 | 28.48 | 27.81 | 28.32 | 8653.00 |
May 08, 2024 | 28.27 | 28.58 | 28.27 | 28.31 | 20542.00 |
May 07, 2024 | 28.87 | 29.21 | 28.70 | 28.73 | 26841.00 |
May 06, 2024 | 28.81 | 29.14 | 28.56 | 28.69 | 37962.00 |
May 03, 2024 | 27.70 | 28.25 | 27.70 | 28.23 | 39647.00 |
May 02, 2024 | 26.71 | 27.05 | 26.57 | 26.98 | 44432.00 |
May 01, 2024 | 26.34 | 27.01 | 25.87 | 26.00 | 70370.00 |
Apr 30, 2024 | 27.86 | 28.00 | 26.95 | 27.03 | 104259.0 |
Apr 29, 2024 | 28.37 | 28.58 | 28.01 | 28.56 | 98257.00 |
Apr 26, 2024 | 28.97 | 29.37 | 28.79 | 28.92 | 14412.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.28
Minimum
Nov 14 2022
32.94
Maximum
Mar 13 2024
15.30
Average
13.12
Median
Mar 31 2023
Price Benchmarks
Bitcoin ETF CAD | 33.19 |
CI Galaxy Ethereum ETF | 18.51 |
Purpose Ether CAD ETF Non-Ccy H | 17.80 |
3iQ Bitcoin ETF | 14.84 |
CI Auspice Broad Commodity Fund Hdg Acc | 20.31 |