TSX:BTCC.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.82	14.82	14.53	14.57	14.57	-2.15%	194,372
May 21, 2026	14.80	14.96	14.71	14.89	14.89	0.34%	169,131
May 20, 2026	14.82	14.86	14.72	14.84	14.84	0.99%	173,427
May 19, 2026	14.64	14.75	14.60	14.70	14.70	-3.00%	213,461
May 15, 2026	15.32	15.32	15.07	15.15	15.15	-2.54%	303,380
May 14, 2026	15.26	15.67	15.20	15.55	15.55	2.34%	225,808
May 13, 2026	15.30	15.30	15.00	15.19	15.19	-1.36%	326,581
May 12, 2026	15.38	15.43	15.24	15.40	15.40	-1.09%	147,940
May 11, 2026	15.40	15.61	15.30	15.57	15.57	2.03%	160,889
May 8, 2026	15.16	15.32	15.16	15.26	15.26	0.26%	152,318
May 7, 2026	15.39	15.39	15.10	15.22	15.22	-1.55%	116,393
May 6, 2026	15.52	15.55	15.39	15.46	15.46	-0.06%	118,777
May 5, 2026	15.42	15.49	15.35	15.47	15.47	2.04%	479,819
May 4, 2026	14.99	15.28	14.89	15.16	15.16	2.16%	392,887
May 1, 2026	14.75	14.90	14.75	14.84	14.84	2.70%	362,170
Apr 30, 2026	14.51	14.59	14.41	14.45	14.45	0.42%	89,671
Apr 29, 2026	14.65	14.65	14.29	14.39	14.39	-0.96%	197,615
Apr 28, 2026	14.48	14.54	14.39	14.53	14.53	-0.41%	328,912
Apr 27, 2026	14.75	14.82	14.53	14.59	14.59	-1.42%	133,385
Apr 24, 2026	14.88	14.93	14.75	14.80	14.80	-0.20%	125,260
Apr 23, 2026	14.82	14.99	14.71	14.83	14.83	-1.33%	126,104
Apr 22, 2026	14.92	15.12	14.92	15.03	15.03	5.25%	169,927
Apr 21, 2026	14.48	14.54	14.24	14.28	14.28	-1.65%	344,796
Apr 20, 2026	14.37	14.54	14.23	14.52	14.52	-1.76%	160,372
Apr 17, 2026	14.60	14.91	14.53	14.78	14.78	2.64%	384,262
Apr 16, 2026	14.32	14.41	14.01	14.40	14.40	0.21%	204,944
Apr 15, 2026	14.25	14.40	14.10	14.37	14.37	0.81%	148,794
Apr 14, 2026	14.30	14.57	14.20	14.26	14.26	1.10%	296,146
Apr 13, 2026	13.75	14.12	13.66	14.10	14.10	-0.25%	322,965
Apr 10, 2026	13.94	14.14	13.85	14.14	14.14	1.91%	200,317
Apr 9, 2026	13.72	13.96	13.58	13.87	13.87	0.91%	305,103
Apr 8, 2026	13.98	14.00	13.66	13.75	13.75	2.88%	383,657
Apr 7, 2026	13.31	13.36	13.14	13.36	13.36	-1.26%	192,940
Apr 6, 2026	13.44	13.64	13.42	13.53	13.53	4.08%	247,088
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