TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.31	14.32	14.10	14.15	-	-1.94%	63,886
May 6, 2026	14.50	14.51	14.37	14.43	14.43	-0.21%	168,130
May 5, 2026	14.43	14.46	14.35	14.46	14.46	2.12%	212,522
May 4, 2026	13.99	14.27	13.89	14.16	14.16	2.09%	317,968
May 1, 2026	13.86	13.96	13.82	13.87	13.87	2.51%	229,490
Apr 30, 2026	13.47	13.57	13.46	13.53	13.53	1.23%	122,262
Apr 29, 2026	13.61	13.61	13.28	13.37	13.37	-1.00%	128,878
Apr 28, 2026	13.51	13.53	13.40	13.50	13.50	-0.95%	163,375
Apr 27, 2026	13.78	13.86	13.56	13.63	13.63	-0.87%	164,295
Apr 24, 2026	13.86	13.87	13.72	13.75	13.75	-0.15%	106,868
Apr 23, 2026	13.77	13.93	13.64	13.77	13.77	-1.43%	301,893
Apr 22, 2026	13.89	14.07	13.88	13.97	13.97	4.88%	448,600
Apr 21, 2026	13.48	13.56	13.27	13.32	13.32	-1.62%	385,146
Apr 20, 2026	13.36	13.56	13.27	13.54	13.54	-1.46%	275,286
Apr 17, 2026	13.57	13.87	13.52	13.74	13.74	2.84%	413,313
Apr 16, 2026	13.28	13.37	13.00	13.36	13.36	0.38%	565,414
Apr 15, 2026	13.25	13.36	13.08	13.31	13.31	0.91%	101,197
Apr 14, 2026	13.24	13.50	13.12	13.19	13.19	1.38%	630,227
Apr 13, 2026	12.63	13.04	12.57	13.01	13.01	-	218,951
Apr 10, 2026	12.85	13.01	12.77	13.01	13.01	1.72%	175,702
Apr 9, 2026	12.63	12.86	12.52	12.79	12.79	1.11%	340,955
Apr 8, 2026	12.84	12.88	12.55	12.65	12.65	3.35%	288,774
Apr 7, 2026	12.16	12.26	12.02	12.24	12.24	-1.05%	325,384
Apr 6, 2026	12.25	12.48	12.25	12.37	12.37	3.86%	258,031
Apr 2, 2026	11.75	11.97	11.67	11.91	11.91	-1.49%	233,010
Apr 1, 2026	12.16	12.28	12.06	12.09	12.09	0.50%	250,492
Mar 31, 2026	11.84	12.15	11.80	12.03	12.03	2.04%	304,209
Mar 30, 2026	12.04	12.08	11.77	11.79	11.79	0.51%	262,578
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