TSX:BTCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	14.92	15.01	14.92	14.99	14.99	0.33%	996
Mar 10, 2026	15.15	15.15	14.93	14.94	14.94	1.77%	4,280
Mar 9, 2026	14.55	14.69	14.48	14.68	14.68	1.59%	8,477
Mar 6, 2026	14.72	14.72	14.39	14.45	14.45	-4.87%	4,473
Mar 5, 2026	15.45	15.45	15.18	15.19	15.19	-2.75%	4,253
Mar 4, 2026	15.32	15.75	15.32	15.62	15.62	7.72%	17,571
Mar 3, 2026	14.38	14.61	14.30	14.50	14.50	-2.03%	2,904
Mar 2, 2026	13.99	14.99	13.99	14.80	14.80	6.17%	9,946
Feb 27, 2026	14.09	14.10	13.90	13.94	13.94	-3.46%	1,652
Feb 26, 2026	14.56	14.56	14.35	14.44	14.44	-2.17%	928
Feb 25, 2026	14.25	14.78	14.20	14.76	14.76	6.96%	9,262
Feb 24, 2026	13.51	13.80	13.47	13.80	13.80	0.07%	6,570
Feb 23, 2026	14.11	14.11	13.69	13.79	13.79	-4.44%	15,275
Feb 20, 2026	14.34	14.49	14.34	14.43	14.43	0.49%	6,415
Feb 19, 2026	14.13	14.36	14.12	14.36	14.36	0.84%	10,063
Feb 18, 2026	14.31	14.53	14.16	14.24	14.24	-1.18%	3,415
Feb 17, 2026	14.54	14.54	14.35	14.41	14.41	-1.30%	48,169
Feb 13, 2026	14.29	14.71	14.29	14.60	14.60	5.11%	6,520
Feb 12, 2026	14.39	14.40	13.89	13.89	13.89	-1.00%	3,109
Feb 11, 2026	14.33	14.33	14.00	14.03	14.03	-3.64%	4,909
Feb 10, 2026	14.65	14.81	14.50	14.56	14.56	-2.93%	3,791
Feb 9, 2026	14.65	15.02	14.64	15.00	15.00	-	17,150
Feb 6, 2026	14.33	15.18	14.28	15.00	15.00	12.02%	35,110
Feb 5, 2026	14.93	15.10	13.39	13.39	13.39	-14.44%	48,630
Feb 4, 2026	16.03	16.08	15.47	15.65	15.65	-3.99%	15,830
Feb 3, 2026	16.80	16.80	15.64	16.30	16.30	-2.51%	86,245
Feb 2, 2026	17.83	17.83	16.66	16.72	16.72	-6.33%	12,042
Jan 30, 2026	17.52	17.93	17.50	17.85	17.85	0.39%	9,435
Jan 29, 2026	18.52	18.52	17.51	17.78	17.78	-6.42%	22,660
Jan 28, 2026	19.03	19.03	19.00	19.00	19.00	0.74%	1,473
Jan 27, 2026	18.83	18.90	18.63	18.86	18.86	0.43%	5,296
Jan 26, 2026	18.77	18.89	18.66	18.78	18.78	-2.54%	3,637
Jan 23, 2026	19.28	19.46	19.06	19.27	19.27	-0.05%	12,034
Jan 22, 2026	19.09	19.38	19.09	19.28	19.28	-1.13%	4,287
Jan 21, 2026	19.32	19.51	18.91	19.50	19.50	0.46%	6,147
Jan 20, 2026	19.63	19.63	19.34	19.41	19.41	-3.91%	5,415
Jan 19, 2026	20.12	20.20	20.10	20.20	20.20	-2.74%	4,286
Jan 16, 2026	20.84	20.84	20.60	20.77	20.77	0.34%	3,211
Jan 15, 2026	21.07	21.07	20.70	20.70	20.70	-2.08%	3,918
Jan 14, 2026	20.77	21.20	20.77	21.14	21.14	3.22%	9,092
Jan 13, 2026	20.05	20.49	20.05	20.48	20.48	3.23%	6,907
Jan 12, 2026	19.98	20.00	19.81	19.84	19.84	0.71%	1,981
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