TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.85	11.85	11.64	11.73	11.73	-3.66%	524,895
Mar 26, 2026	12.34	12.41	12.09	12.18	12.18	-3.30%	497,932
Mar 25, 2026	12.71	12.79	12.56	12.59	12.59	2.11%	178,644
Mar 24, 2026	12.53	12.57	12.25	12.33	12.33	-1.91%	142,091
Mar 23, 2026	12.56	12.76	12.47	12.57	12.57	0.72%	178,781
Mar 20, 2026	12.52	12.54	12.34	12.48	12.48	-0.16%	201,732
Mar 19, 2026	12.35	12.56	12.25	12.50	12.50	-1.26%	313,361
Mar 18, 2026	12.94	12.94	12.64	12.66	12.66	-4.60%	411,649
Mar 17, 2026	13.13	13.30	13.07	13.27	13.27	0.87%	322,951
Mar 16, 2026	13.14	13.25	12.99	13.16	13.16	3.75%	558,274
Mar 13, 2026	12.99	13.17	12.63	12.68	12.68	1.00%	533,820
Mar 12, 2026	12.50	12.57	12.36	12.56	12.56	-0.12%	293,850
Mar 11, 2026	12.49	12.70	12.42	12.57	12.57	0.88%	221,117
Mar 10, 2026	12.61	12.77	12.35	12.46	12.46	1.30%	366,362
Mar 9, 2026	12.20	12.37	12.17	12.30	12.30	1.32%	285,143
Mar 6, 2026	12.30	12.30	12.07	12.14	12.14	-4.41%	240,685
Mar 5, 2026	12.94	12.95	12.58	12.70	12.70	-2.46%	364,253
Mar 4, 2026	12.77	13.18	12.72	13.02	13.02	7.16%	609,791
Mar 3, 2026	11.97	12.29	11.80	12.15	12.15	-1.50%	403,189
Mar 2, 2026	11.63	12.49	11.63	12.34	12.34	5.56%	429,839
Feb 27, 2026	11.80	11.81	11.62	11.69	11.69	-2.71%	406,796
Feb 26, 2026	12.14	12.18	11.88	12.01	12.01	-2.71%	473,832
Feb 25, 2026	11.86	12.41	11.81	12.35	12.35	7.35%	588,870
Feb 24, 2026	11.20	11.51	11.20	11.50	11.50	0.09%	199,809
Feb 23, 2026	11.80	11.81	11.40	11.49	11.49	-4.81%	430,269
Feb 20, 2026	11.93	12.13	11.92	12.07	12.07	0.92%	345,852
Feb 19, 2026	11.77	11.98	11.71	11.96	11.96	1.14%	234,696
Feb 18, 2026	11.98	12.19	11.75	11.83	11.83	-2.23%	341,606
Feb 17, 2026	12.15	12.17	11.90	12.10	12.10	-1.43%	184,566
Feb 13, 2026	11.99	12.38	11.94	12.27	12.27	5.14%	432,152
Feb 12, 2026	12.13	12.17	11.63	11.67	11.67	-3.23%	336,194
Feb 11, 2026	12.13	12.18	11.74	12.06	12.06	-1.87%	377,790
Feb 10, 2026	12.34	12.50	12.16	12.29	12.29	-2.77%	277,875
Feb 9, 2026	12.34	12.70	12.22	12.64	12.64	0.96%	343,673
Feb 6, 2026	12.00	12.76	11.99	12.52	12.52	10.31%	895,342
Feb 5, 2026	12.49	12.65	11.12	11.35	11.35	-13.42%	1,950,734
Feb 4, 2026	13.44	13.51	12.88	13.11	13.11	-3.96%	796,987
Feb 3, 2026	14.02	14.03	13.03	13.65	13.65	-2.22%	933,441
Feb 2, 2026	13.97	14.21	13.88	13.96	13.96	-6.93%	485,783
Jan 30, 2026	14.93	15.13	14.65	15.00	15.00	-0.46%	596,851
Jan 29, 2026	15.67	15.72	14.92	15.07	15.07	-5.46%	952,564
Jan 28, 2026	16.06	16.20	15.90	15.94	15.94	-0.25%	320,730
Jan 27, 2026	15.77	16.00	15.61	15.98	15.98	1.98%	230,083
Jan 26, 2026	15.69	15.89	15.59	15.67	15.67	-2.06%	231,913
Jan 23, 2026	16.03	16.31	15.85	16.00	16.00	-	383,809
Jan 22, 2026	16.03	16.10	15.85	16.00	16.00	-0.99%	235,613
Jan 21, 2026	16.02	16.21	15.62	16.16	16.16	0.56%	432,899
Jan 20, 2026	16.29	16.35	15.98	16.07	16.07	-3.48%	499,434
Jan 19, 2026	16.62	16.73	16.62	16.65	16.65	-2.69%	141,100
Jan 16, 2026	17.15	17.17	16.90	17.11	17.11	0.26%	146,861