TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.67	14.67	14.50	14.65	14.65	-0.34%	67,634
Sep 24, 2026	14.61	14.80	14.53	14.70	14.70	-0.17%	70,753
Sep 23, 2026	14.94	14.98	14.57	14.73	14.73	-2.09%	214,252
Sep 22, 2026	14.95	15.12	14.91	15.04	15.04	-0.33%	136,452
Sep 21, 2026	14.82	15.16	14.79	15.09	15.09	6.57%	381,047
Sep 18, 2026	13.60	14.18	13.60	14.16	14.16	6.31%	261,820
Sep 17, 2026	13.29	13.42	13.24	13.32	13.32	0.53%	82,332
Sep 16, 2026	13.18	13.30	13.07	13.25	13.25	-0.08%	162,709
Sep 15, 2026	13.46	13.46	13.06	13.26	13.26	-3.70%	268,754
Sep 14, 2026	13.54	13.82	13.54	13.77	13.77	2.23%	123,920
Sep 11, 2026	13.52	13.92	13.41	13.47	13.47	0.15%	175,240
Sep 10, 2026	13.42	13.50	13.38	13.45	13.45	-1.39%	120,287
Sep 9, 2026	13.87	13.87	13.61	13.64	13.64	-0.22%	95,465
Sep 8, 2026	13.67	13.75	13.54	13.67	13.67	-1.73%	182,745
Sep 4, 2026	13.84	13.92	13.73	13.91	13.91	-2.45%	214,891
Sep 3, 2026	13.70	14.27	13.68	14.26	14.26	5.86%	230,795
Sep 2, 2026	13.40	13.53	13.38	13.47	13.47	-0.07%	84,371
Sep 1, 2026	13.60	13.69	13.34	13.48	13.48	-2.07%	132,872
Aug 31, 2026	13.60	13.82	13.58	13.77	13.77	1.81%	100,240
Aug 28, 2026	13.83	13.95	13.45	13.52	13.52	-3.22%	275,686
Aug 27, 2026	13.84	14.11	13.78	13.97	13.97	1.97%	208,450
Aug 26, 2026	13.64	13.73	13.56	13.70	13.70	-0.51%	155,100
Aug 25, 2026	13.74	13.88	13.65	13.77	13.77	0.11%	151,460
Aug 24, 2026	13.80	13.97	13.63	13.76	13.76	2.23%	226,343
Aug 21, 2026	13.44	13.59	13.33	13.46	13.46	6.03%	488,575
Aug 20, 2026	12.59	12.75	12.44	12.69	12.69	5.93%	353,393
Aug 19, 2026	11.38	12.13	11.35	11.98	11.98	5.83%	431,203
Aug 18, 2026	11.22	11.39	11.22	11.32	11.32	0.67%	73,140
Aug 17, 2026	11.10	11.30	11.10	11.25	11.25	2.04%	249,087
Aug 14, 2026	11.00	11.07	10.95	11.02	11.02	-0.81%	89,588
Aug 13, 2026	11.13	11.21	11.02	11.11	11.11	-0.04%	131,804
Aug 12, 2026	11.19	11.20	11.09	11.12	11.12	0.05%	104,086
Aug 11, 2026	11.23	11.25	11.08	11.11	11.11	-0.89%	58,895
Aug 10, 2026	11.38	11.38	11.18	11.21	11.21	-1.58%	69,582
Aug 7, 2026	11.40	11.44	11.32	11.39	11.39	0.98%	74,229
Aug 6, 2026	11.27	11.38	11.23	11.28	11.28	-0.88%	58,216
Aug 5, 2026	11.20	11.40	11.20	11.38	11.38	1.25%	91,011
Aug 4, 2026	11.05	11.28	11.05	11.24	11.24	1.90%	179,122
Jul 31, 2026	11.19	11.19	10.94	11.03	11.03	-2.73%	113,160
Jul 30, 2026	11.28	11.41	11.28	11.34	11.34	1.89%	196,543
Jul 29, 2026	11.24	11.33	11.13	11.13	11.13	-0.09%	64,762
Jul 28, 2026	11.10	11.20	11.00	11.14	11.14	-2.28%	112,501
Jul 27, 2026	11.38	11.52	11.30	11.40	11.40	1.33%	96,158
Jul 24, 2026	11.30	11.30	11.18	11.25	11.25	-1.06%	71,798
Jul 23, 2026	11.40	11.43	11.34	11.37	11.37	-1.64%	51,677
Jul 22, 2026	11.56	11.66	11.51	11.56	11.56	-0.94%	55,769
Jul 21, 2026	11.64	11.75	11.60	11.67	11.67	2.10%	90,371
Jul 20, 2026	11.32	11.52	11.25	11.43	11.43	1.60%	56,776
Jul 17, 2026	11.04	11.29	10.96	11.25	11.25	-0.27%	81,478
Jul 16, 2026	11.26	11.38	11.25	11.28	11.28	-1.05%	69,154