TSX:BTCX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.45	13.68	13.35	13.59	13.59	-1.52%	84,684
Apr 1, 2026	13.90	13.98	13.76	13.80	13.80	0.29%	45,906
Mar 31, 2026	13.54	13.87	13.53	13.76	13.76	2.00%	71,484
Mar 30, 2026	13.76	13.79	13.45	13.49	13.49	0.90%	71,245
Mar 27, 2026	13.56	13.56	13.27	13.37	13.37	-3.54%	133,442
Mar 26, 2026	14.02	14.08	13.77	13.86	13.86	-2.94%	117,296
Mar 25, 2026	14.37	14.47	14.21	14.28	14.28	2.73%	86,999
Mar 24, 2026	14.16	14.20	13.86	13.90	13.90	-1.70%	61,260
Mar 23, 2026	14.14	14.33	14.02	14.14	14.14	0.78%	130,531
Mar 20, 2026	14.13	14.13	13.89	14.03	14.03	-0.50%	59,429
Mar 19, 2026	13.88	14.13	13.79	14.10	14.10	-0.91%	123,373
Mar 18, 2026	14.53	14.53	14.20	14.23	14.23	-4.43%	157,152
Mar 17, 2026	14.76	14.96	14.67	14.89	14.89	0.95%	84,989
Mar 16, 2026	14.75	14.84	14.56	14.75	14.75	3.44%	112,952
Mar 13, 2026	14.57	14.77	14.20	14.26	14.26	1.78%	165,339
Mar 12, 2026	13.94	14.04	13.78	14.01	14.01	0.07%	102,235
Mar 11, 2026	13.95	14.14	13.85	14.00	14.00	0.86%	103,509
Mar 10, 2026	14.00	14.20	13.74	13.88	13.88	1.39%	159,576
Mar 9, 2026	13.57	13.75	13.53	13.69	13.69	1.48%	221,759
Mar 6, 2026	13.78	13.78	13.45	13.49	13.49	-4.80%	124,095
Mar 5, 2026	14.47	14.50	14.12	14.17	14.17	-2.75%	207,938
Mar 4, 2026	14.30	14.77	14.24	14.57	14.57	7.13%	286,119
Mar 3, 2026	13.45	13.76	13.26	13.60	13.60	-1.52%	177,996
Mar 2, 2026	13.10	14.02	13.09	13.81	13.81	5.82%	285,411
Feb 27, 2026	13.21	13.22	12.96	13.05	13.05	-2.97%	180,012
Feb 26, 2026	13.63	13.64	13.29	13.45	13.45	-2.54%	195,818
Feb 25, 2026	13.33	13.89	13.25	13.80	13.80	6.98%	310,795
Feb 24, 2026	12.64	12.92	12.57	12.90	12.90	0.08%	315,887
Feb 23, 2026	13.20	13.21	12.79	12.89	12.89	-4.66%	257,847
Feb 20, 2026	13.41	13.57	13.30	13.52	13.52	0.82%	245,103
Feb 19, 2026	13.20	13.42	13.18	13.41	13.41	1.21%	155,666
Feb 18, 2026	13.37	13.62	13.17	13.25	13.25	-1.78%	170,853
Feb 17, 2026	13.55	13.59	13.31	13.49	13.49	-1.32%	171,384
Feb 13, 2026	13.39	13.79	13.30	13.67	13.67	5.23%	177,676
Feb 12, 2026	13.44	13.50	12.95	12.99	12.99	-2.91%	193,188
Feb 11, 2026	13.49	13.49	13.05	13.38	13.38	-1.55%	210,497
Feb 10, 2026	13.70	13.83	13.41	13.59	13.59	-2.96%	214,218
Feb 9, 2026	13.69	14.07	13.60	14.01	14.01	0.25%	177,413
Feb 6, 2026	13.38	14.25	13.38	13.97	13.97	9.91%	673,505
Feb 5, 2026	13.94	14.10	12.44	12.71	12.71	-13.24%	1,308,860
Feb 4, 2026	14.99	15.05	14.37	14.65	14.65	-3.68%	441,227
Feb 3, 2026	15.62	15.63	14.53	15.21	15.21	-2.25%	591,845
Feb 2, 2026	15.55	15.84	15.48	15.56	15.56	-6.55%	314,018
Jan 30, 2026	16.35	16.77	16.24	16.65	16.65	0.54%	245,466
Jan 29, 2026	17.33	17.33	16.41	16.56	16.56	-6.02%	366,784
Jan 28, 2026	17.76	17.92	17.60	17.62	17.62	-0.45%	214,568
Jan 27, 2026	17.55	17.71	17.33	17.70	17.70	1.14%	179,852
Jan 26, 2026	17.55	17.73	17.41	17.50	17.50	-2.07%	290,166
Jan 23, 2026	18.00	18.25	17.79	17.87	17.87	-0.67%	114,017
Jan 22, 2026	18.07	18.09	17.86	17.99	17.99	-1.21%	54,707