TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	21.64	21.68	21.57	21.66	21.66	2.07%	32,679
Jul 15, 2025	21.50	21.63	21.12	21.22	21.22	-2.93%	463,600
Jul 14, 2025	22.18	22.27	21.74	21.86	21.86	1.49%	651,400
Jul 11, 2025	21.47	21.56	21.28	21.54	21.54	4.11%	616,900
Jul 10, 2025	20.29	20.79	20.18	20.69	20.69	1.47%	427,700
Jul 9, 2025	20.01	20.45	19.80	20.39	20.39	2.67%	549,100
Jul 8, 2025	19.89	19.94	19.72	19.86	19.86	0.66%	233,700
Jul 7, 2025	19.77	19.82	19.61	19.73	19.73	0.46%	298,700
Jul 4, 2025	19.83	19.84	19.60	19.64	19.64	-2.09%	295,100
Jul 3, 2025	19.97	20.19	19.93	20.06	20.06	0.10%	322,840
Jul 2, 2025	19.63	20.05	19.59	20.04	20.04	1.83%	373,939
Jun 30, 2025	19.70	19.70	19.49	19.68	19.68	0.87%	314,000
Jun 27, 2025	19.51	19.65	19.43	19.51	19.51	-0.66%	314,628
Jun 26, 2025	19.58	19.68	19.47	19.64	19.64	-0.20%	169,530
Jun 25, 2025	19.70	19.77	19.53	19.68	19.68	1.97%	220,500
Jun 24, 2025	19.19	19.43	19.15	19.30	19.30	2.33%	296,621
Jun 23, 2025	18.50	18.88	18.21	18.86	18.86	-0.26%	514,848
Jun 20, 2025	19.35	19.39	18.70	18.91	18.91	-0.79%	330,500
Jun 19, 2025	19.15	19.15	19.00	19.06	19.06	0.42%	114,600
Jun 18, 2025	18.98	19.26	18.93	18.98	18.98	-0.78%	350,030
Jun 17, 2025	19.33	19.34	18.90	19.13	19.13	-3.77%	529,348
Jun 16, 2025	19.48	19.92	19.47	19.88	19.88	3.49%	196,800
Jun 13, 2025	19.19	19.38	19.03	19.21	19.21	-1.69%	378,746
Jun 12, 2025	19.55	19.84	19.50	19.54	19.54	-1.76%	256,700
Jun 11, 2025	20.06	20.18	19.81	19.89	19.89	-0.75%	760,400
Jun 10, 2025	20.05	20.18	19.80	20.04	20.04	0.75%	1,104,300
Jun 9, 2025	19.67	19.89	19.54	19.89	19.89	4.35%	1,012,600
Jun 6, 2025	19.01	19.27	19.00	19.06	19.06	2.20%	709,000
Jun 5, 2025	19.34	19.37	18.60	18.65	18.65	-2.86%	849,641
Jun 4, 2025	19.23	19.31	19.07	19.20	19.20	-1.34%	418,042
Jun 3, 2025	19.30	19.55	19.24	19.46	19.46	1.73%	316,000
Jun 2, 2025	19.01	19.16	18.98	19.13	19.13	-	295,931
May 30, 2025	19.34	19.37	18.95	19.13	19.13	-1.09%	242,230
May 29, 2025	19.80	19.80	19.30	19.34	19.34	-1.12%	429,914
May 28, 2025	19.91	19.96	19.56	19.56	19.56	-2.64%	384,200
May 27, 2025	20.24	20.25	19.90	20.09	20.09	0.40%	431,400
May 26, 2025	20.10	20.20	19.92	20.01	20.01	0.50%	267,513
May 23, 2025	19.89	20.15	19.78	19.91	19.91	-2.16%	643,149
May 22, 2025	20.37	20.49	20.23	20.35	20.35	2.26%	600,719
May 21, 2025	19.51	20.11	19.43	19.90	19.90	1.63%	904,200
May 20, 2025	19.13	19.63	19.07	19.58	19.58	2.73%	601,924
May 16, 2025	18.97	19.14	18.94	19.06	19.06	1.01%	264,817
May 15, 2025	18.79	19.06	18.56	18.87	18.87	-0.16%	456,800
May 14, 2025	19.08	19.10	18.81	18.90	18.90	-1.51%	336,305
May 13, 2025	18.98	19.24	18.85	19.19	19.19	2.95%	377,535
May 12, 2025	19.07	19.15	18.45	18.64	18.64	-1.32%	736,200
May 9, 2025	18.88	19.01	18.75	18.89	18.89	1.83%	475,508
May 8, 2025	18.22	18.64	18.16	18.55	18.55	5.16%	537,646
May 7, 2025	17.74	17.88	17.57	17.64	17.64	1.32%	236,114
May 6, 2025	17.21	17.46	17.12	17.41	17.41	0.64%	113,112