TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	20.83	21.18	20.83	21.16	21.16	1.93%	191,209
Sep 11, 2025	20.62	20.80	20.62	20.76	20.76	0.78%	116,300
Sep 10, 2025	20.60	20.73	20.51	20.60	20.60	2.03%	271,721
Sep 9, 2025	20.48	20.48	20.07	20.19	20.19	-0.69%	161,600
Sep 8, 2025	20.29	20.48	20.29	20.33	20.33	0.40%	144,300
Sep 5, 2025	20.45	20.53	19.99	20.25	20.25	1.71%	493,544
Sep 4, 2025	20.07	20.11	19.82	19.91	19.91	-2.07%	237,500
Sep 3, 2025	20.21	20.43	20.16	20.33	20.33	1.19%	156,800
Sep 2, 2025	19.83	20.27	19.79	20.09	20.09	2.24%	355,849
Aug 29, 2025	20.06	20.06	19.58	19.65	19.65	-3.25%	387,800
Aug 28, 2025	20.50	20.56	20.30	20.31	20.31	-0.15%	218,420
Aug 27, 2025	20.22	20.45	20.15	20.34	20.34	0.89%	215,125
Aug 26, 2025	20.00	20.18	19.86	20.16	20.16	0.30%	280,348
Aug 25, 2025	20.30	20.50	20.07	20.10	20.10	-5.41%	403,300
Aug 22, 2025	20.39	21.34	20.32	21.25	21.25	4.37%	677,200
Aug 21, 2025	20.59	20.69	20.34	20.36	20.36	-1.97%	246,100
Aug 20, 2025	20.58	20.78	20.42	20.77	20.77	1.12%	466,112
Aug 19, 2025	21.05	21.05	20.47	20.54	20.54	-2.79%	437,400
Aug 18, 2025	21.03	21.24	20.85	21.13	21.13	-0.66%	284,600
Aug 15, 2025	21.56	21.56	21.24	21.27	21.27	-0.84%	268,200
Aug 14, 2025	21.52	21.72	21.32	21.45	21.45	-3.94%	683,725
Aug 13, 2025	21.91	22.36	21.86	22.33	22.33	2.62%	640,600
Aug 12, 2025	21.69	21.84	21.57	21.76	21.76	0.46%	441,417
Aug 11, 2025	21.75	21.97	21.59	21.66	21.66	2.22%	617,600
Aug 8, 2025	21.26	21.34	21.09	21.19	21.19	-0.98%	263,200
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