TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	17.38	17.40	17.06	17.07	17.07	-2.60%	324,762
Jan 14, 2026	17.14	17.57	17.11	17.52	17.52	3.52%	535,424
Jan 13, 2026	16.58	16.94	16.54	16.93	16.93	3.26%	421,949
Jan 12, 2026	16.18	16.55	16.15	16.39	16.39	1.24%	160,660
Jan 9, 2026	16.25	16.49	16.09	16.19	16.19	-0.61%	220,602
Jan 8, 2026	16.06	16.38	15.99	16.29	16.29	-0.12%	160,930
Jan 7, 2026	16.40	16.50	16.25	16.31	16.31	-1.81%	213,644
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