TSX:BTCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.55	19.88	19.55	19.70	19.70	0.46%	2,467
Jan 8, 2026	19.43	19.65	19.43	19.61	19.61	-0.51%	599
Jan 7, 2026	19.72	19.74	19.66	19.71	19.71	-1.45%	7,645
Jan 6, 2026	20.31	20.31	19.75	20.00	20.00	-1.19%	3,755
Jan 5, 2026	20.01	20.34	20.01	20.24	20.24	4.87%	9,638
Jan 2, 2026	19.11	19.50	19.11	19.30	19.30	3.10%	22,806
Dec 31, 2025	18.92	18.92	18.72	18.72	18.72	-0.74%	2,413
Dec 30, 2025	18.85	19.10	18.85	18.86	18.86	1.13%	17,995
Dec 29, 2025	18.72	18.81	18.64	18.65	18.65	-0.21%	16,451
Dec 24, 2025	18.67	18.70	18.58	18.69	18.69	-0.48%	952
Dec 23, 2025	18.61	18.87	18.61	18.78	18.78	-1.26%	3,027
Dec 22, 2025	19.34	19.34	18.94	19.02	19.02	-0.94%	5,127
Dec 19, 2025	18.94	19.20	18.92	19.20	19.20	5.15%	4,381
Dec 18, 2025	19.10	19.20	18.25	18.26	18.26	-1.62%	11,684
Dec 17, 2025	18.94	19.40	18.46	18.56	18.56	-1.75%	5,988
Dec 16, 2025	18.67	18.91	18.67	18.89	18.89	2.05%	3,776
Dec 15, 2025	19.27	19.27	18.45	18.51	18.51	-4.59%	8,856
Dec 12, 2025	19.55	19.55	19.35	19.40	19.40	-1.82%	6,354
Dec 11, 2025	19.45	19.76	19.29	19.76	19.76	-2.90%	5,894
Dec 10, 2025	19.91	20.35	19.91	20.35	20.35	0.94%	2,951
Dec 9, 2025	20.05	20.47	20.05	20.16	20.16	2.75%	5,457
Dec 8, 2025	19.73	19.79	19.49	19.62	19.62	1.55%	5,111
Dec 5, 2025	19.80	19.85	19.26	19.32	19.32	-4.02%	2,081
Dec 4, 2025	20.30	20.30	20.01	20.13	20.13	-1.32%	6,368
Dec 3, 2025	20.26	20.41	20.14	20.40	20.40	2.15%	4,518
Dec 2, 2025	19.43	20.20	19.42	19.97	19.97	6.51%	8,980
Dec 1, 2025	18.88	18.88	18.42	18.75	18.75	-5.83%	29,493
Nov 28, 2025	20.36	20.38	19.81	19.91	19.91	-1.04%	23,695
Nov 27, 2025	20.02	20.12	19.99	20.12	20.12	1.67%	9,299
Nov 26, 2025	19.29	19.83	19.21	19.79	19.79	2.49%	7,222
Nov 25, 2025	19.11	19.39	19.08	19.31	19.31	-1.78%	3,971
Nov 24, 2025	19.02	19.66	18.87	19.66	19.66	5.98%	17,017
Nov 21, 2025	18.49	18.78	18.31	18.55	18.55	-2.83%	31,777
Nov 20, 2025	20.15	20.15	19.00	19.09	19.09	-2.95%	24,742
Nov 19, 2025	20.00	20.24	19.51	19.67	19.67	-3.48%	9,190
Nov 18, 2025	20.08	20.54	20.00	20.38	20.38	0.69%	13,577
Nov 17, 2025	20.69	20.91	20.14	20.24	20.24	-2.83%	9,423
Nov 14, 2025	20.91	21.39	20.83	20.83	20.83	-2.66%	36,661
Nov 13, 2025	22.46	22.46	21.40	21.40	21.40	-3.99%	24,129
Nov 12, 2025	22.98	22.98	22.20	22.29	22.29	-1.68%	3,847
Nov 11, 2025	22.96	22.96	22.67	22.67	22.67	-2.62%	630
Nov 10, 2025	23.33	23.33	23.26	23.28	23.28	2.74%	6,749
Nov 7, 2025	22.07	22.73	21.91	22.66	22.66	1.57%	15,996
Nov 6, 2025	22.74	22.74	22.30	22.31	22.31	-2.96%	3,853
Nov 5, 2025	22.73	23.05	22.67	22.99	22.99	3.47%	21,309
Nov 4, 2025	22.89	22.93	22.04	22.22	22.22	-5.65%	13,909
Nov 3, 2025	23.73	23.75	23.20	23.55	23.55	-2.69%	29,699
Oct 31, 2025	24.15	24.27	24.07	24.20	24.20	3.42%	3,684
Oct 30, 2025	23.80	23.80	23.40	23.40	23.40	-3.90%	6,148
Oct 29, 2025	24.81	24.81	24.00	24.35	24.35	-2.13%	11,665