TSX:BTCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	17.06	17.10	16.71	16.71	16.71	-2.85%	5,991
Aug 27, 2026	17.05	17.35	17.05	17.20	17.20	1.84%	8,594
Aug 26, 2026	16.81	16.89	16.81	16.89	16.89	-0.30%	3,020
Aug 25, 2026	16.91	17.05	16.87	16.94	16.94	0.12%	4,446
Aug 24, 2026	16.93	17.05	16.84	16.92	16.92	2.79%	13,748
Aug 21, 2026	16.43	16.64	16.29	16.46	16.46	5.92%	34,895
Aug 20, 2026	15.36	15.59	15.20	15.54	15.54	6.37%	39,435
Aug 19, 2026	13.94	14.83	13.93	14.61	14.61	4.51%	13,122
Aug 18, 2026	13.92	13.99	13.92	13.98	13.98	1.08%	3,359
Aug 17, 2026	13.63	13.83	13.63	13.83	13.83	2.52%	4,291
Aug 14, 2026	13.52	13.52	13.49	13.49	13.49	-2.25%	2,050
Aug 13, 2026	13.73	13.80	13.73	13.80	13.80	0.73%	382
Aug 12, 2026	13.80	13.80	13.70	13.70	13.70	-	517
Aug 11, 2026	13.87	13.89	13.70	13.70	13.70	-0.94%	2,406
Aug 10, 2026	14.04	14.05	13.83	13.83	13.83	-1.43%	11,123
Aug 7, 2026	14.09	14.11	14.03	14.03	14.03	0.14%	8,826
Aug 6, 2026	13.97	14.10	13.97	14.01	14.01	-0.36%	3,148
Aug 5, 2026	14.00	14.06	14.00	14.06	14.06	0.07%	991
Aug 4, 2026	13.93	14.06	13.89	14.05	14.05	2.48%	11,194
Jul 31, 2026	13.86	13.86	13.67	13.71	13.71	-2.00%	8,631
Jul 30, 2026	13.99	13.99	13.99	13.99	13.99	-0.07%	616
Jul 29, 2026	14.04	14.08	13.93	14.00	14.00	0.43%	3,181
Jul 28, 2026	13.85	13.99	13.85	13.94	13.94	-2.18%	37,505
Jul 27, 2026	14.21	14.25	14.21	14.25	14.25	1.21%	3,371
Jul 24, 2026	14.08	14.08	14.08	14.08	14.08	-0.64%	1,338
Jul 23, 2026	14.17	14.17	14.17	14.17	14.17	-1.73%	1,801
Jul 22, 2026	14.37	14.51	14.34	14.42	14.42	-1.10%	2,876
Jul 21, 2026	14.55	14.63	14.51	14.58	14.58	2.53%	7,216
Jul 20, 2026	14.06	14.22	14.00	14.22	14.22	1.86%	6,318
Jul 17, 2026	13.69	13.96	13.68	13.96	13.96	-0.36%	2,182
Jul 16, 2026	13.97	14.08	13.97	14.01	14.01	-1.06%	4,501
Jul 15, 2026	14.27	14.30	14.16	14.16	14.16	0.43%	1,546
Jul 14, 2026	13.96	14.21	13.93	14.10	14.10	3.07%	10,625
Jul 13, 2026	13.70	13.79	13.62	13.68	13.68	-2.43%	4,148
Jul 10, 2026	14.14	14.20	14.02	14.02	14.02	0.57%	2,646
Jul 9, 2026	13.80	13.94	13.80	13.94	13.94	1.83%	1,816
Jul 8, 2026	13.63	13.69	13.60	13.69	13.69	-2.70%	447
Jul 7, 2026	13.94	14.15	13.93	14.07	14.07	-	3,845
Jul 6, 2026	13.58	14.10	13.58	14.07	14.07	2.55%	13,173
Jul 3, 2026	13.71	13.73	13.71	13.72	13.72	0.88%	499
Jul 2, 2026	13.57	13.65	13.55	13.60	13.60	5.02%	3,657
Jun 30, 2026	12.93	13.01	12.87	12.95	12.95	-3.07%	10,242
Jun 29, 2026	13.21	13.36	13.11	13.36	13.36	1.29%	5,411
Jun 26, 2026	12.95	13.26	12.95	13.19	13.19	0.84%	6,331
Jun 25, 2026	13.52	13.52	13.00	13.08	13.08	-0.98%	4,581
Jun 24, 2026	13.65	13.65	13.10	13.21	13.21	-4.07%	13,135
Jun 23, 2026	13.77	13.80	13.73	13.77	13.77	-2.75%	171,104
Jun 22, 2026	14.31	14.42	14.16	14.16	14.16	1.87%	3,451
Jun 19, 2026	13.84	13.95	13.84	13.90	13.90	0.58%	2,770
Jun 18, 2026	14.13	14.13	13.72	13.82	13.82	-2.12%	20,242