TSX:BTCO.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.62	16.72	16.55	16.64	16.64	-0.18%	1,924
Sep 21, 2026	16.34	16.69	16.28	16.67	16.67	7.00%	4,579
Sep 18, 2026	15.00	15.63	15.00	15.58	15.58	6.13%	4,940
Sep 17, 2026	14.69	14.70	14.63	14.68	14.68	0.69%	2,149
Sep 16, 2026	14.44	14.61	14.44	14.58	14.58	0.48%	2,736
Sep 15, 2026	14.72	14.72	14.33	14.51	14.51	-3.52%	3,976
Sep 14, 2026	14.87	15.08	14.87	15.04	15.04	2.38%	3,171
Sep 11, 2026	14.81	15.09	14.68	14.69	14.69	0.20%	686
Sep 10, 2026	14.61	14.67	14.58	14.66	14.66	-1.41%	2,200
Sep 9, 2026	15.05	15.05	14.87	14.87	14.87	0.07%	773
Sep 8, 2026	14.83	14.92	14.74	14.86	14.86	-2.24%	3,018
Sep 4, 2026	15.10	15.20	15.00	15.20	15.20	-1.68%	9,395
Sep 3, 2026	15.01	15.46	15.01	15.46	15.46	5.17%	1,607
Sep 2, 2026	14.69	14.73	14.59	14.70	14.70	-0.61%	2,185
Sep 1, 2026	14.87	14.89	14.71	14.79	14.79	-1.40%	1,920
Aug 31, 2026	14.83	15.00	14.83	15.00	15.00	1.15%	1,113
Aug 28, 2026	15.16	15.16	14.79	14.83	14.83	-3.26%	2,305
Aug 27, 2026	15.12	15.38	15.09	15.33	15.33	2.82%	3,871
Aug 26, 2026	14.88	14.91	14.83	14.91	14.91	-0.73%	1,938
Aug 25, 2026	14.97	15.02	14.96	15.02	15.02	0.20%	328
Aug 24, 2026	15.02	15.17	14.93	14.99	14.99	2.81%	6,765
Aug 21, 2026	14.46	14.72	14.42	14.58	14.58	6.19%	5,463
Aug 20, 2026	13.49	13.76	13.49	13.73	13.73	6.02%	4,520
Aug 19, 2026	12.31	13.16	12.31	12.95	12.95	4.86%	14,455
Aug 18, 2026	12.27	12.39	12.24	12.35	12.35	0.65%	5,102
Aug 17, 2026	12.08	12.30	12.08	12.27	12.27	2.59%	3,522
Aug 14, 2026	11.94	12.04	11.92	11.96	11.96	-1.16%	8,476
Aug 13, 2026	12.10	12.10	12.10	12.10	12.10	-0.41%	100
Aug 12, 2026	12.18	12.18	12.14	12.15	12.15	-	11,659
Aug 11, 2026	12.27	12.27	12.09	12.15	12.15	-0.98%	6,102
Aug 10, 2026	12.42	12.42	12.22	12.27	12.27	-1.68%	11,268
Aug 7, 2026	12.53	12.53	12.39	12.48	12.48	0.32%	10,843
Aug 6, 2026	12.43	12.54	12.39	12.44	12.44	-0.80%	2,530
Aug 5, 2026	12.38	12.54	12.31	12.54	12.54	0.97%	4,502
Aug 4, 2026	12.41	12.47	12.28	12.42	12.42	2.48%	3,466
Jul 31, 2026	12.23	12.23	12.06	12.12	12.12	-3.35%	2,126
Jul 30, 2026	12.54	12.54	12.54	12.54	12.54	1.29%	168
Jul 29, 2026	12.34	12.38	12.34	12.38	12.38	0.16%	1,800
Jul 28, 2026	12.28	12.36	12.23	12.36	12.36	-1.20%	1,700
Jul 27, 2026	12.66	12.66	12.51	12.51	12.51	0.48%	500
Jul 24, 2026	12.45	12.45	12.45	12.45	12.45	-1.03%	137
Jul 23, 2026	12.60	12.60	12.58	12.58	12.58	-0.87%	438
Jul 22, 2026	12.71	12.82	12.69	12.69	12.69	-1.55%	1,886
Jul 21, 2026	12.87	12.96	12.83	12.89	12.89	1.82%	2,035
Jul 20, 2026	12.49	12.66	12.49	12.66	12.66	2.84%	3,515
Jul 17, 2026	12.12	12.31	12.12	12.31	12.31	-0.97%	662
Jul 16, 2026	12.40	12.50	12.40	12.43	12.43	-0.72%	1,251
Jul 15, 2026	12.60	12.66	12.52	12.52	12.52	0.48%	5,428
Jul 14, 2026	12.27	12.57	12.27	12.46	12.46	3.49%	9,415
Jul 13, 2026	12.09	12.23	12.04	12.04	12.04	-3.14%	2,397