TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	16.94	16.95	16.39	16.61	16.61	-1.66%	335,384
Jan 5, 2026	16.64	17.02	16.59	16.89	16.89	4.78%	417,093
Jan 2, 2026	15.97	16.32	15.90	16.12	16.12	2.48%	518,376
Dec 31, 2025	15.92	15.94	15.64	15.73	15.73	-0.25%	184,601
Dec 30, 2025	15.79	16.04	15.75	15.77	15.77	0.77%	251,121
Dec 29, 2025	15.70	15.83	15.61	15.65	15.65	-0.19%	176,660
Dec 24, 2025	15.65	15.73	15.53	15.68	15.68	-0.38%	132,211
Dec 23, 2025	15.72	15.85	15.56	15.74	15.74	-0.76%	185,396
Dec 22, 2025	16.14	16.23	15.79	15.86	15.86	0.44%	261,126
Dec 19, 2025	15.79	16.03	15.60	15.79	15.79	3.68%	382,981
Dec 18, 2025	15.91	16.05	15.20	15.23	15.23	-1.36%	605,680
Dec 17, 2025	15.77	16.24	15.35	15.44	15.44	-2.03%	379,285
Dec 16, 2025	15.57	15.83	15.57	15.76	15.76	1.91%	151,681
Dec 15, 2025	16.07	16.16	15.35	15.47	15.47	-4.60%	378,595
Dec 12, 2025	16.49	16.66	16.09	16.21	16.21	-1.88%	345,994
Dec 11, 2025	16.23	16.52	16.07	16.52	16.52	-0.66%	294,554
Dec 10, 2025	16.55	17.00	16.48	16.63	16.63	-0.54%	631,402
Dec 9, 2025	16.21	16.99	16.21	16.72	16.72	2.45%	364,761
Dec 8, 2025	16.41	16.49	16.13	16.32	16.32	1.49%	239,579
Dec 5, 2025	16.29	16.44	15.88	16.08	16.08	-3.48%	322,680
Dec 4, 2025	16.71	16.78	16.38	16.66	16.66	-0.42%	273,336
Dec 3, 2025	16.67	16.85	16.54	16.73	16.73	2.07%	296,278
Dec 2, 2025	15.97	16.61	15.92	16.39	16.39	6.43%	438,281
Dec 1, 2025	15.52	15.61	15.10	15.40	15.40	-6.21%	612,139
Nov 28, 2025	16.75	16.76	16.27	16.42	16.42	-0.48%	429,597
Nov 27, 2025	16.39	16.54	16.31	16.50	16.50	1.85%	405,061
Nov 26, 2025	15.75	16.29	15.63	16.20	16.20	2.89%	421,154
Nov 25, 2025	15.71	15.85	15.51	15.75	15.75	-1.96%	293,797
Nov 24, 2025	15.48	16.09	15.36	16.06	16.06	5.62%	638,268
Nov 21, 2025	15.04	15.40	14.83	15.21	15.21	-2.16%	861,586
Nov 20, 2025	16.45	16.48	15.48	15.54	15.54	-3.66%	744,121
Nov 19, 2025	16.43	16.64	15.95	16.13	16.13	-3.59%	433,484
Nov 18, 2025	16.50	16.91	16.38	16.73	16.73	1.15%	351,787
Nov 17, 2025	16.97	17.28	16.43	16.54	16.54	-2.71%	465,685
Nov 14, 2025	17.15	17.54	16.98	17.00	17.00	-3.79%	602,834
Nov 13, 2025	18.43	18.63	17.65	17.67	17.67	-3.34%	409,170
Nov 12, 2025	18.88	18.89	18.18	18.28	18.28	-1.35%	228,377
Nov 11, 2025	18.84	18.84	18.51	18.53	18.53	-2.93%	195,173
Nov 10, 2025	19.15	19.16	18.89	19.09	19.09	2.09%	231,170
Nov 7, 2025	18.04	18.70	17.91	18.70	18.70	2.92%	405,879
Nov 6, 2025	18.55	18.55	18.07	18.17	18.17	-3.09%	226,807
Nov 5, 2025	18.54	18.88	18.44	18.75	18.75	3.36%	316,100
Nov 4, 2025	18.75	18.91	17.95	18.14	18.14	-5.67%	642,453
Nov 3, 2025	19.43	19.51	19.01	19.23	19.23	-2.73%	435,717
Oct 31, 2025	19.81	20.02	19.60	19.77	19.77	2.97%	292,162
Oct 30, 2025	19.57	19.60	19.20	19.20	19.20	-3.81%	446,547
Oct 29, 2025	20.50	20.52	19.75	19.96	19.96	-2.63%	804,210
Oct 28, 2025	20.76	20.97	20.48	20.50	20.50	-1.20%	374,812
Oct 27, 2025	20.77	20.91	20.67	20.75	20.75	3.91%	314,584
Oct 24, 2025	20.12	20.12	19.84	19.97	19.97	0.25%	206,400