TSX:BTCX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	21.82	22.03	21.71	21.87	21.87	-0.09%	160,500
Jul 2, 2025	21.51	21.92	21.51	21.89	21.89	1.58%	329,200
Jun 30, 2025	21.63	21.63	21.37	21.55	21.55	0.23%	135,540
Jun 27, 2025	21.41	21.60	21.31	21.50	21.50	-0.19%	198,234
Jun 26, 2025	21.49	21.58	21.34	21.54	21.54	-0.69%	149,742
Jun 25, 2025	21.75	21.82	21.55	21.69	21.69	1.88%	132,431
Jun 24, 2025	21.15	21.40	21.11	21.29	21.29	2.36%	99,046
Jun 23, 2025	20.48	20.87	20.17	20.80	20.80	-0.29%	287,300
Jun 20, 2025	21.38	21.38	20.64	20.86	20.86	-0.57%	170,918
Jun 19, 2025	21.12	21.13	20.96	20.98	20.98	0.43%	119,600
Jun 18, 2025	20.84	21.15	20.82	20.89	20.89	-0.43%	150,900
Jun 17, 2025	21.08	21.09	20.69	20.98	20.98	-3.14%	267,006
Jun 16, 2025	21.19	21.70	21.19	21.66	21.66	3.34%	190,711
Jun 13, 2025	21.00	21.13	20.78	20.96	20.96	-1.78%	146,400
Jun 12, 2025	21.38	21.66	21.32	21.34	21.34	-2.20%	120,319
Jun 11, 2025	22.02	22.14	21.75	21.82	21.82	-0.73%	169,100
Jun 10, 2025	22.04	22.18	21.77	21.98	21.98	0.69%	210,249
Jun 9, 2025	21.61	21.85	21.55	21.83	21.83	4.05%	215,436
Jun 6, 2025	20.90	21.18	20.89	20.98	20.98	2.54%	238,803
Jun 5, 2025	21.21	21.21	20.39	20.46	20.46	-2.94%	278,900
Jun 4, 2025	21.14	21.23	20.94	21.08	21.08	-1.50%	144,926
Jun 3, 2025	21.27	21.54	21.20	21.40	21.40	1.76%	209,247
Jun 2, 2025	20.94	21.09	20.85	21.03	21.03	-0.24%	153,300
May 30, 2025	21.38	21.47	20.93	21.08	21.08	-1.59%	236,900
May 29, 2025	21.93	21.93	21.40	21.42	21.42	-1.47%	327,200
May 28, 2025	22.11	22.16	21.73	21.74	21.74	-2.51%	172,600
May 27, 2025	22.36	22.39	22.00	22.30	22.30	1.32%	250,706
May 26, 2025	22.15	22.28	21.97	22.01	22.01	0.36%	126,300
May 23, 2025	22.05	22.26	21.84	21.93	21.93	-3.14%	295,800
May 22, 2025	22.71	22.82	22.51	22.64	22.64	2.17%	330,400
May 21, 2025	21.70	22.30	21.59	22.16	22.16	1.37%	522,400
May 20, 2025	21.44	21.92	21.33	21.86	21.86	2.29%	216,300
May 16, 2025	21.24	21.48	21.20	21.37	21.37	1.04%	106,300
May 15, 2025	21.09	21.38	20.87	21.15	21.15	-0.28%	156,500
May 14, 2025	21.35	21.38	21.06	21.21	21.21	-1.07%	120,200
May 13, 2025	21.32	21.49	21.13	21.44	21.44	2.53%	191,300
May 12, 2025	21.42	21.50	20.72	20.91	20.91	-1.04%	322,600
May 9, 2025	21.04	21.21	20.95	21.13	21.13	2.08%	250,400
May 8, 2025	20.25	20.80	20.20	20.70	20.70	5.99%	566,300
May 7, 2025	19.58	19.76	19.44	19.53	19.53	1.67%	157,700
May 6, 2025	18.97	19.26	18.90	19.21	19.21	0.42%	85,403
May 5, 2025	19.12	19.26	19.00	19.13	19.13	-2.70%	122,930
May 2, 2025	19.65	19.83	19.61	19.66	19.66	0.05%	136,938
May 1, 2025	19.60	19.84	19.44	19.65	19.65	2.99%	173,100
Apr 30, 2025	19.20	19.20	18.89	19.08	19.08	-1.60%	107,500
Apr 29, 2025	19.28	19.44	19.25	19.39	19.39	0.78%	182,400
Apr 28, 2025	19.39	19.39	19.02	19.24	19.24	-0.98%	147,300
Apr 25, 2025	19.21	19.50	19.21	19.43	19.43	1.89%	286,200
Apr 24, 2025	18.89	19.12	18.86	19.07	19.07	-0.10%	138,500
Apr 23, 2025	19.15	19.24	18.74	19.09	19.09	2.58%	657,132