Singapore markets closed

Bitfarms Ltd. (BITF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.9400+0.0800 (+2.07%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.07004.08003.85003.94003.94005,788,800
13 Jun 20243.48003.94503.48003.86003.86008,738,300
12 Jun 20243.19003.45003.18003.33003.33006,749,900
11 Jun 20243.08003.12002.95003.10003.10003,049,400
10 Jun 20243.18003.35003.12003.18003.18002,640,500
07 Jun 20243.36003.50003.30003.30003.30005,322,900
06 Jun 20243.45003.53003.29003.36003.36004,312,200
05 Jun 20243.35003.44003.28003.42003.42004,310,000
04 Jun 20243.20003.33003.15003.29003.29005,334,800
03 Jun 20243.07003.23003.07003.17003.17004,919,500
31 May 20243.10003.12002.98003.08003.08004,742,400
30 May 20243.01003.14002.94003.07003.07004,380,200
29 May 20243.05003.19002.95503.00003.00004,326,400
28 May 20242.98003.05002.85003.01003.01005,523,000
27 May 20242.77002.88002.73002.86002.86001,174,400
24 May 20242.72002.90002.67002.77002.77003,104,200
23 May 20242.82002.87002.66002.71002.71002,392,700
22 May 20242.53002.89002.53002.78002.78004,182,600
21 May 20242.48002.63002.47002.55002.55003,503,000
17 May 20242.44002.53002.37002.37002.37004,185,500
16 May 20242.47002.53002.41002.43002.43002,403,800
15 May 20242.31002.55002.25502.54002.54003,788,500
14 May 20242.14002.25002.14002.20002.20001,436,800
13 May 20242.26002.26002.12002.19002.19002,829,700
10 May 20242.55002.55002.34502.37002.37002,256,500
09 May 20242.48002.52002.43002.52002.52001,059,500
08 May 20242.48002.50002.40002.50002.50001,671,900
07 May 20242.63002.63502.51002.53002.53001,312,400
06 May 20242.54002.70002.54002.64002.64002,302,800
03 May 20242.52002.60002.49002.51002.51001,475,900
02 May 20242.52002.53002.42002.47002.47001,431,500
01 May 20242.42002.54502.36002.48002.48002,256,800
30 Apr 20242.54002.57002.42002.46002.46002,076,400
29 Apr 20242.65002.68002.57002.64002.64002,128,500
26 Apr 20242.73002.77002.65002.68002.68001,171,200
25 Apr 20242.71002.78002.63002.74002.74001,505,000
24 Apr 20242.87002.89002.74002.82002.82002,155,000
23 Apr 20242.82002.92002.78002.89002.89002,887,600
22 Apr 20242.70002.84002.59002.82002.82003,614,300
19 Apr 20242.68002.71002.55002.64002.64003,758,800
18 Apr 20242.50002.70002.46002.62002.62002,957,200
17 Apr 20242.40002.51002.35002.47002.47002,812,300
16 Apr 20242.35002.42002.30002.37002.37002,773,900
15 Apr 20242.44002.53002.38002.41002.41002,069,300
12 Apr 20242.58002.59002.47002.49002.49002,011,200
11 Apr 20242.69002.69002.54002.62002.62001,759,300
10 Apr 20242.60002.73002.58502.66002.66001,851,800
09 Apr 20242.75002.75502.64002.67002.67002,096,600
08 Apr 20242.96003.00002.75002.77002.77002,965,800
05 Apr 20242.93002.97002.81002.83002.83002,361,700
04 Apr 20243.09003.13002.93002.93002.93003,068,700
03 Apr 20242.95003.05002.94002.99002.99001,903,600
02 Apr 20242.97002.98002.86002.94002.94002,917,600
01 Apr 20243.07003.16503.01003.09003.09002,799,600
28 Mar 20242.94003.27002.90003.01003.01005,713,000
27 Mar 20243.01003.04002.79002.95002.95003,913,400
26 Mar 20243.11003.13002.94002.94002.94004,467,800
25 Mar 20243.14003.30003.04003.10003.10005,309,400
22 Mar 20243.24003.24003.12003.15003.15003,450,600
21 Mar 20243.42003.45003.25003.25003.25004,000,200
20 Mar 20243.02003.38003.02003.36003.36003,688,200
19 Mar 20242.94003.08002.87003.04003.04001,893,300
18 Mar 20243.02003.14002.99003.04003.04002,202,900
15 Mar 20242.93003.14002.86003.05003.05004,264,700
14 Mar 20243.14003.14002.95002.99002.99003,364,600
13 Mar 20243.14003.26003.08003.18003.18002,846,400
12 Mar 20243.21003.23003.05003.16003.16003,707,400
11 Mar 20243.62003.62003.20003.23003.23005,780,300
08 Mar 20243.40003.85003.38003.59003.59006,046,200
07 Mar 20243.47003.49003.20003.35003.35005,005,000
06 Mar 20243.47003.64003.28003.59003.59004,964,200
05 Mar 20243.49003.61003.31003.37003.37004,788,300
04 Mar 20244.06004.10003.51003.56003.56007,130,900
01 Mar 20243.92003.97003.75003.96003.96004,818,300
29 Feb 20244.47004.48003.74003.89003.890014,516,700
28 Feb 20245.07005.10004.25004.29004.290013,142,700
27 Feb 20245.24005.25004.73004.81004.81009,746,800
26 Feb 20244.11004.98004.11004.85004.85009,641,100
23 Feb 20244.20004.26504.02004.09004.09003,265,400
22 Feb 20244.32004.50004.26004.31004.31005,132,600
21 Feb 20244.40004.46004.25004.25004.25005,270,800
20 Feb 20244.91005.03004.41004.69004.69006,926,200
16 Feb 20244.75004.95004.55004.86004.86009,168,700
15 Feb 20244.89004.91004.50004.69004.69009,530,900
14 Feb 20244.51004.74504.40004.70004.70009,682,700
13 Feb 20243.80004.19503.76004.07004.07007,291,900
12 Feb 20243.70004.24003.70004.15004.15009,220,000
09 Feb 20243.62003.74003.40003.68003.68006,597,300
08 Feb 20243.25003.44003.22003.39003.39005,197,400
07 Feb 20243.01003.09002.85003.08003.08002,901,100
06 Feb 20242.89003.03002.85002.99002.99002,265,000
05 Feb 20243.03003.04002.86002.89002.89001,970,300
02 Feb 20243.03003.12002.95003.00003.00002,312,500
01 Feb 20243.09003.17502.94003.09003.09003,426,900
31 Jan 20242.97003.28002.95003.11003.11004,563,500
30 Jan 20243.23003.30003.05003.10003.10003,673,600
29 Jan 20243.19003.45003.08003.21003.21005,596,200
26 Jan 20242.93003.19002.91003.13003.13004,912,400
25 Jan 20242.77002.85002.70502.80002.80002,811,500
24 Jan 20242.84002.94502.71002.73002.73002,814,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...