TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.10	11.12	11.00	11.10	-	-2.63%	49,879
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
Jul 15, 2026	11.47	11.51	11.37	11.40	11.40	0.62%	145,032
Jul 14, 2026	11.23	11.40	11.16	11.33	11.33	3.61%	169,124
Jul 13, 2026	10.97	11.04	10.85	10.94	10.94	-2.54%	110,837
Jul 10, 2026	11.26	11.36	11.20	11.22	11.22	1.08%	67,678
Jul 9, 2026	11.02	11.13	10.99	11.10	11.10	1.65%	62,917
Jul 8, 2026	10.87	10.96	10.82	10.92	10.92	-2.54%	139,707
Jul 7, 2026	11.07	11.28	11.02	11.21	11.21	-	193,505
Jul 6, 2026	10.80	11.23	10.78	11.21	11.21	2.42%	225,440
Jul 3, 2026	10.90	10.96	10.84	10.94	10.94	1.30%	104,521
Jul 2, 2026	10.83	10.92	10.75	10.80	10.80	4.65%	221,938
Jun 30, 2026	10.26	10.39	10.20	10.32	10.32	-2.60%	168,475
Jun 29, 2026	10.51	10.63	10.36	10.60	10.60	0.71%	113,766
Jun 26, 2026	10.30	10.63	10.30	10.52	10.52	1.06%	198,858
Jun 25, 2026	10.74	10.76	10.20	10.41	10.41	-1.23%	418,343
Jun 24, 2026	10.87	10.87	10.39	10.54	10.54	-3.83%	368,875
Jun 23, 2026	10.92	11.02	10.88	10.96	10.96	-3.35%	118,090
Jun 22, 2026	11.43	11.54	11.31	11.34	11.34	2.25%	122,369
Jun 19, 2026	11.05	11.14	11.05	11.09	11.09	0.18%	72,082
Jun 18, 2026	11.33	11.33	10.95	11.07	11.07	-2.29%	167,654
Jun 17, 2026	11.44	11.67	11.28	11.33	11.33	-2.07%	152,103
Jun 16, 2026	11.64	11.67	11.54	11.57	11.57	-1.95%	108,504
Jun 15, 2026	11.78	11.86	11.68	11.80	11.80	5.36%	264,976
Jun 12, 2026	11.15	11.33	11.10	11.20	11.20	0.18%	81,253
Jun 11, 2026	11.04	11.23	10.98	11.18	11.18	2.57%	149,707
Jun 10, 2026	10.84	11.03	10.84	10.90	10.90	-0.18%	155,933
Jun 9, 2026	11.00	11.00	10.70	10.92	10.92	-2.15%	228,825
Jun 8, 2026	11.20	11.31	11.16	11.16	11.16	4.89%	241,264
Jun 5, 2026	10.96	10.96	10.42	10.64	10.64	-5.13%	822,061
Jun 4, 2026	11.13	11.35	11.09	11.22	11.22	-2.61%	313,603
Jun 3, 2026	11.79	11.81	11.49	11.52	11.52	-2.83%	339,383
Jun 2, 2026	12.15	12.17	11.71	11.85	11.85	-5.88%	809,637
Jun 1, 2026	12.67	12.68	12.45	12.59	12.59	-2.85%	361,854
May 29, 2026	12.86	13.10	12.79	12.96	12.96	0.08%	360,816
May 28, 2026	12.90	13.00	12.79	12.95	12.95	-2.01%	302,983
May 27, 2026	13.25	13.30	13.15	13.22	13.22	-1.31%	300,518
May 26, 2026	13.55	13.78	13.36	13.39	13.39	-1.90%	231,095
May 25, 2026	13.63	13.73	13.62	13.65	13.65	2.02%	101,079
May 22, 2026	13.63	13.65	13.35	13.38	13.38	-2.48%	292,231
May 21, 2026	13.64	13.77	13.54	13.72	13.72	0.15%	147,386
May 20, 2026	13.63	13.73	13.59	13.70	13.70	0.96%	101,138
May 19, 2026	13.55	13.60	13.45	13.57	13.57	-2.86%	216,876