TSX:BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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