TSX:BTCC.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.86	13.08	12.76	13.00	13.00	-1.44%	155,786
Apr 1, 2026	13.25	13.36	13.16	13.19	13.19	0.38%	185,652
Mar 31, 2026	12.98	13.27	12.93	13.14	13.14	1.86%	346,623
Mar 30, 2026	13.16	13.19	12.85	12.90	12.90	0.86%	198,319
Mar 27, 2026	12.91	12.94	12.69	12.79	12.79	-3.33%	241,299
Mar 26, 2026	13.37	13.46	13.15	13.23	13.23	-3.01%	231,774
Mar 25, 2026	13.77	13.83	13.61	13.64	13.64	2.56%	194,757
Mar 24, 2026	13.51	13.56	13.25	13.30	13.30	-1.63%	229,122
Mar 23, 2026	13.51	13.71	13.41	13.52	13.52	0.75%	240,313
Mar 20, 2026	13.46	13.46	13.29	13.42	13.42	-0.22%	117,235
Mar 19, 2026	13.27	13.50	13.18	13.45	13.45	-1.25%	260,387
Mar 18, 2026	13.89	13.89	13.55	13.62	13.62	-4.35%	342,086
Mar 17, 2026	14.11	14.30	14.02	14.24	14.24	0.92%	246,350
Mar 16, 2026	14.12	14.20	13.92	14.11	14.11	3.52%	433,352
Mar 13, 2026	13.94	14.12	13.57	13.63	13.63	1.72%	446,603
Mar 12, 2026	13.32	13.41	13.16	13.40	13.40	0.07%	216,784
Mar 11, 2026	13.30	13.52	13.23	13.39	13.39	0.90%	210,337
Mar 10, 2026	13.39	13.57	13.14	13.27	13.27	1.30%	202,369
Mar 9, 2026	13.03	13.15	12.95	13.10	13.10	1.08%	267,523
Mar 6, 2026	13.13	13.17	12.86	12.96	12.96	-4.64%	236,993
Mar 5, 2026	13.84	13.84	13.52	13.59	13.59	-2.37%	196,863
Mar 4, 2026	13.68	14.12	13.62	13.92	13.92	6.99%	521,927
Mar 3, 2026	12.86	13.16	12.69	13.01	13.01	-1.21%	366,787
Mar 2, 2026	12.49	13.40	12.49	13.17	13.17	5.40%	340,139
Feb 27, 2026	12.64	12.64	12.40	12.50	12.50	-2.91%	174,971
Feb 26, 2026	13.00	13.05	12.71	12.87	12.87	-2.50%	342,400
Feb 25, 2026	12.70	13.28	12.67	13.20	13.20	7.14%	391,606
Feb 24, 2026	12.08	12.37	12.03	12.32	12.32	-0.16%	277,261
Feb 23, 2026	12.61	12.64	12.23	12.34	12.34	-4.64%	353,527
Feb 20, 2026	12.83	12.98	12.74	12.94	12.94	0.86%	355,185
Feb 19, 2026	12.59	12.84	12.57	12.83	12.83	1.10%	259,468
Feb 18, 2026	12.78	13.02	12.59	12.69	12.69	-1.67%	317,003
Feb 17, 2026	13.00	13.00	12.73	12.91	12.91	-1.11%	203,977
Feb 13, 2026	12.76	13.19	12.71	13.05	13.05	4.99%	357,671
Feb 12, 2026	12.86	12.93	12.39	12.43	12.43	-2.74%	366,802
Feb 11, 2026	12.87	12.93	12.47	12.78	12.78	-1.92%	417,062
Feb 10, 2026	13.10	13.22	12.84	13.03	13.03	-2.76%	259,830
Feb 9, 2026	13.10	13.46	13.00	13.40	13.40	0.37%	408,802
Feb 6, 2026	12.78	13.61	12.76	13.35	13.35	9.79%	1,041,590
Feb 5, 2026	13.34	13.50	11.91	12.16	12.16	-13.14%	2,143,141
Feb 4, 2026	14.32	14.41	13.75	14.00	14.00	-3.78%	1,081,297
Feb 3, 2026	15.00	15.00	13.90	14.55	14.55	-2.28%	985,595
Feb 2, 2026	14.86	15.15	14.82	14.89	14.89	-6.59%	736,866
Jan 30, 2026	15.64	16.03	15.54	15.94	15.94	0.57%	461,915
Jan 29, 2026	16.55	16.56	15.70	15.85	15.85	-5.99%	853,487
Jan 28, 2026	16.98	17.11	16.81	16.86	16.86	-0.24%	296,525
Jan 27, 2026	16.79	16.94	16.57	16.90	16.90	0.84%	457,665
Jan 26, 2026	16.74	16.96	16.66	16.76	16.76	-2.16%	308,472
Jan 23, 2026	17.18	17.43	17.00	17.13	17.13	-0.46%	275,806
Jan 22, 2026	17.26	17.30	17.06	17.21	17.21	-1.15%	512,393