Stock listing
Cboe Canada:IBIT iShares Bitcoin ETF (IBIT) Stock
Follow iShares Bitcoin ETF (IBIT) into a list and get an email when it puts out news.
Share price · NEO:IBIT
$31.53 CAD -1.67 (-5.0%)
Close on Oct 30, 2026
- Day range
- $31.29 – $32.01 CADOct 30, 2026
- Volume
- 222,144 sharesOct 30, 2026
- 52-week range
- $24.30 – $45.95 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.02M CADMedian day 105,261 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NEO:IBIT · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.53 | -1.67 | -5.0% | $31.69 | $32.01 | $31.29 | 222,144 | |
| $33.20 | -0.47 | -1.4% | $33.02 | $33.70 | $32.94 | 83,777 | |
| $33.67 | +0.22 | +0.7% | $33.43 | $33.67 | $33.21 | 105,508 | |
| $33.45 | +0.45 | +1.4% | $33.00 | $33.45 | $32.97 | 51,534 | |
| $33.00 | -0.48 | -1.4% | $33.07 | $33.38 | $32.80 | 97,082 | |
| $33.48 | -0.09 | -0.3% | $33.60 | $33.74 | $33.35 | 46,561 | |
| $33.57 | -1.42 | -4.1% | $33.80 | $33.86 | $33.38 | 114,843 | |
| $34.99 | +0.83 | +2.4% | $34.68 | $35.14 | $34.50 | 158,679 | |
| $34.16 | +0.09 | +0.3% | $33.80 | $34.50 | $33.60 | 202,521 | |
| $34.07 | +0.08 | +0.2% | $34.11 | $34.22 | $33.93 | 82,096 | |
| $33.99 | -0.40 | -1.2% | $34.29 | $34.33 | $33.70 | 189,959 | |
| $34.39 | +0.04 | +0.1% | $33.61 | $34.52 | $33.38 | 112,213 | |
| $34.35 | -0.60 | -1.7% | $34.66 | $34.89 | $34.17 | 132,196 | |
| $34.95 | +0.39 | +1.1% | $34.99 | $35.10 | $34.73 | 89,662 | |
| $34.56 | +0.30 | +0.9% | $34.92 | $34.98 | $34.56 | 72,177 | |
| $34.26 | -0.85 | -2.4% | $34.65 | $34.67 | $33.67 | 266,457 | |
| $35.11 | -0.74 | -2.1% | $35.09 | $35.13 | $34.75 | 146,110 | |
| $35.85 | -0.17 | -0.5% | $36.11 | $36.34 | $35.76 | 102,654 | |
| $36.02 | +0.53 | +1.5% | $36.21 | $36.44 | $35.70 | 176,449 | |
| $35.49 | +0.01 | 0.0% | $36.28 | $36.57 | $35.25 | 223,887 | |
| $35.48 | +0.44 | +1.3% | $35.05 | $35.75 | $35.02 | 156,871 | |
| $35.04 | +0.01 | 0.0% | $35.55 | $35.74 | $34.89 | 165,373 | |
| $35.03 | +0.21 | +0.6% | $35.28 | $35.28 | $34.68 | 128,725 | |
| $34.82 | -0.20 | -0.6% | $34.96 | $35.20 | $34.50 | 155,725 | |
| $35.02 | -0.16 | -0.5% | $35.13 | $35.13 | $34.69 | 105,014 | |
| $35.18 | +0.07 | +0.2% | $34.84 | $35.36 | $34.80 | 156,328 | |
| $35.11 | -0.67 | -1.9% | $35.65 | $35.72 | $34.75 | 133,718 | |
| $35.78 | -0.10 | -0.3% | $35.55 | $35.97 | $35.44 | 163,990 | |
| $35.88 | +2.37 | +7.1% | $35.07 | $35.93 | $34.99 | 320,747 | |
| $33.51 | +1.89 | +6.0% | $32.20 | $33.57 | $32.20 | 222,372 | |
| $31.62 | +0.21 | +0.7% | $31.52 | $31.69 | $31.30 | 47,211 | |
| $31.41 | +0.19 | +0.6% | $31.12 | $31.41 | $30.94 | 95,411 | |
| $31.22 | -1.15 | -3.6% | $31.51 | $31.62 | $30.73 | 186,915 | |
| $32.37 | +0.77 | +2.4% | $32.00 | $32.50 | $31.98 | 115,529 | |
| $31.60 | +0.20 | +0.6% | $31.40 | $32.54 | $31.40 | 162,568 | |
| $31.40 | -0.52 | -1.6% | $31.40 | $31.40 | $31.40 | 300 | |
| $31.92 | +0.09 | +0.3% | $32.36 | $32.36 | $31.77 | 71,593 | |
| $31.83 | -0.71 | -2.2% | $32.10 | $32.10 | $31.53 | 68,032 | |
| $32.54 | -0.74 | -2.2% | $32.39 | $32.60 | $32.09 | 87,371 | |
| $33.28 | +1.73 | +5.5% | $31.96 | $33.28 | $31.96 | 184,461 | |
| $31.55 | -0.08 | -0.3% | $31.63 | $31.67 | $31.36 | 45,939 | |
| $31.63 | -0.63 | -2.0% | $32.02 | $32.10 | $31.33 | 117,895 | |
| $32.26 | +0.41 | +1.3% | $32.00 | $32.37 | $31.78 | 87,863 | |
| $31.85 | -0.81 | -2.5% | $32.43 | $32.69 | $31.51 | 150,052 | |
| $32.66 | +0.54 | +1.7% | $32.26 | $33.03 | $32.26 | 100,018 | |
| $32.12 | -0.06 | -0.2% | $31.95 | $32.16 | $31.79 | 84,726 | |
| $32.18 | +0.02 | +0.1% | $32.16 | $32.46 | $31.93 | 166,131 | |
| $32.16 | +0.86 | +2.7% | $31.30 | $32.62 | $31.30 | 234,770 | |
| $31.30 | +1.76 | +6.0% | $31.30 | $31.30 | $31.30 | 120 | |
| $29.54 | +1.65 | +5.9% | $29.23 | $29.64 | $28.90 | 304,247 | |
| $27.89 | +1.43 | +5.4% | $26.55 | $28.39 | $26.46 | 338,812 | |
| $26.46 | +0.15 | +0.6% | $26.23 | $26.59 | $26.17 | 85,039 | |
| $26.31 | +0.49 | +1.9% | $25.94 | $26.39 | $25.94 | 116,139 | |
| $25.82 | -0.21 | -0.8% | $25.70 | $25.84 | $25.56 | 72,059 | |
| $26.03 | 0.00 | 0.0% | $26.13 | $26.28 | $25.79 | 60,160 | |
| $26.03 | -0.06 | -0.2% | $26.09 | $26.26 | $25.99 | 90,632 | |
| $26.09 | -0.28 | -1.1% | $26.39 | $26.39 | $25.93 | 38,528 | |
| $26.37 | -0.35 | -1.3% | $26.85 | $26.85 | $26.18 | 57,842 | |
| $26.72 | -0.23 | -0.9% | $26.84 | $26.87 | $26.55 | 47,895 | |
| $26.95 | +0.12 | +0.4% | $26.68 | $26.95 | $26.49 | 55,379 | |
| $26.83 | +0.11 | +0.4% | $26.69 | $26.83 | $26.45 | 88,511 | |
| $26.72 | +0.64 | +2.5% | $26.56 | $26.72 | $26.37 | 61,110 | |
| $26.08 | -0.67 | -2.5% | $26.31 | $26.31 | $25.81 | 77,782 | |
| $26.75 | +0.32 | +1.2% | $26.66 | $26.90 | $26.66 | 27,218 |
- Ticker
- Cboe Canada:IBIT
- Asset type
- ETF
- Exchange
- Cboe Canada
- Currency
- CAD
iShares Bitcoin ETF (IBIT) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Bitcoin ETF (IBIT).