TSX:BTCC.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.09	15.30	15.09	15.30	15.30	0.46%	15,070
Sep 21, 2026	14.93	15.23	14.90	15.23	15.23	6.43%	9,910
Sep 18, 2026	13.72	14.31	13.72	14.31	14.31	6.47%	21,212
Sep 17, 2026	13.51	13.52	13.44	13.44	13.44	0.45%	3,385
Sep 16, 2026	13.24	13.41	13.21	13.38	13.38	-	10,537
Sep 15, 2026	13.53	13.53	13.31	13.38	13.38	-3.60%	40,729
Sep 14, 2026	13.71	13.92	13.71	13.88	13.88	1.98%	33,291
Sep 11, 2026	13.62	14.01	13.52	13.61	13.61	1.19%	8,381
Sep 10, 2026	13.55	13.62	13.45	13.45	13.45	-2.18%	27,975
Sep 9, 2026	13.84	13.90	13.75	13.75	13.75	0.36%	1,175
Sep 8, 2026	13.77	13.90	13.63	13.70	13.70	-2.00%	38,163
Sep 4, 2026	13.87	13.99	13.86	13.98	13.98	-2.71%	3,610
Sep 3, 2026	13.80	14.39	13.80	14.37	14.37	5.82%	18,866
Sep 2, 2026	13.52	13.64	13.52	13.58	13.58	0.89%	3,921
Sep 1, 2026	13.66	13.78	13.46	13.46	13.46	-2.89%	4,636
Aug 31, 2026	13.73	13.90	13.73	13.86	13.86	1.46%	7,581
Aug 28, 2026	13.99	14.05	13.64	13.66	13.66	-2.01%	8,995
Aug 27, 2026	13.97	14.23	13.94	13.94	13.94	0.65%	19,402
Aug 26, 2026	13.73	13.85	13.67	13.85	13.85	-0.43%	7,702
Aug 25, 2026	13.77	14.00	13.77	13.91	13.91	0.58%	13,789
Aug 24, 2026	13.86	14.06	13.75	13.83	13.83	1.77%	48,236
Aug 21, 2026	13.56	13.70	13.47	13.59	13.59	6.09%	113,460
Aug 20, 2026	12.65	12.85	12.59	12.81	12.81	6.75%	46,168
Aug 19, 2026	11.45	12.25	11.42	12.00	12.00	5.91%	40,959
Aug 18, 2026	11.18	11.43	11.18	11.33	11.33	0.35%	17,878
Aug 17, 2026	11.16	11.32	11.16	11.29	11.29	2.17%	10,420
Aug 14, 2026	11.02	11.07	11.01	11.05	11.05	-0.72%	10,372
Aug 13, 2026	11.26	11.26	11.07	11.13	11.13	-1.42%	2,581
Aug 12, 2026	11.25	11.29	11.13	11.29	11.29	1.16%	4,606
Aug 11, 2026	11.19	11.20	11.15	11.16	11.16	-1.15%	8,676
Aug 10, 2026	11.35	11.35	11.22	11.29	11.29	-1.05%	11,014
Aug 7, 2026	11.47	11.50	11.37	11.41	11.41	0.71%	7,825
Aug 6, 2026	11.34	11.39	11.32	11.33	11.33	-0.70%	2,152
Aug 5, 2026	11.26	11.48	11.26	11.41	11.41	0.35%	5,008
Aug 4, 2026	11.24	11.37	11.24	11.37	11.37	2.62%	16,377
Jul 31, 2026	11.01	11.12	10.99	11.08	11.08	-2.46%	24,360
Jul 30, 2026	11.45	11.45	11.36	11.36	11.36	1.88%	5,920
Jul 29, 2026	11.29	11.32	11.15	11.15	11.15	-0.62%	14,325
Jul 28, 2026	11.04	11.24	11.04	11.22	11.22	-2.01%	2,800
Jul 27, 2026	11.49	11.49	11.32	11.45	11.45	1.60%	3,267
Jul 24, 2026	11.35	11.35	11.23	11.27	11.27	-1.05%	3,251
Jul 23, 2026	11.42	11.48	11.38	11.39	11.39	-1.64%	28,340
Jul 22, 2026	11.56	11.64	11.52	11.58	11.58	-2.20%	2,078
Jul 21, 2026	11.65	11.84	11.65	11.84	11.84	4.50%	1,870
Jul 20, 2026	11.37	11.50	11.33	11.33	11.33	0.35%	1,571
Jul 17, 2026	11.05	11.32	11.04	11.29	11.29	-	1,919
Jul 16, 2026	11.31	11.32	11.29	11.29	11.29	-1.66%	6,514
Jul 15, 2026	11.50	11.51	11.47	11.48	11.48	1.06%	53,478
Jul 14, 2026	11.29	11.48	11.29	11.36	11.36	3.74%	23,704
Jul 13, 2026	11.05	11.05	10.94	10.95	10.95	-2.75%	34,381