TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	21.26	21.34	21.09	21.19	21.19	-0.98%	262,957
Aug 7, 2025	21.19	21.41	21.08	21.40	21.40	2.10%	227,218
Aug 6, 2025	20.72	21.05	20.65	20.96	20.96	1.40%	267,727
Aug 5, 2025	20.74	20.81	20.47	20.67	20.67	0.39%	248,211
Aug 1, 2025	21.02	21.05	20.57	20.59	20.59	-3.11%	474,747
Jul 31, 2025	21.52	21.63	21.23	21.25	21.25	-0.09%	294,100
Jul 30, 2025	21.41	21.63	21.06	21.27	21.27	-0.61%	261,300
Jul 29, 2025	21.65	21.66	21.30	21.40	21.40	-0.47%	227,902
Jul 28, 2025	21.59	21.68	21.38	21.50	21.50	1.18%	331,115
Jul 25, 2025	21.18	21.33	20.95	21.25	21.25	-1.98%	515,312
Jul 24, 2025	21.64	21.79	21.48	21.68	21.68	0.42%	193,439
Jul 23, 2025	21.55	21.63	21.37	21.59	21.59	-0.74%	317,719
Jul 22, 2025	21.71	21.92	21.45	21.75	21.75	2.26%	648,800
Jul 21, 2025	21.55	21.72	21.26	21.27	21.27	-0.65%	333,100
Jul 18, 2025	21.63	21.76	21.37	21.41	21.41	-1.29%	352,023
Jul 17, 2025	21.51	21.87	21.43	21.69	21.69	-0.32%	409,407
Jul 16, 2025	21.64	21.87	21.56	21.76	21.76	2.54%	561,600
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