TSX:BTCX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.92	16.05	15.88	15.99	15.99	0.38%	69,970
May 7, 2026	16.11	16.11	15.80	15.93	15.93	-1.61%	93,430
May 6, 2026	16.24	16.28	16.11	16.19	16.19	-0.18%	94,701
May 5, 2026	16.15	16.23	16.07	16.22	16.22	2.14%	88,822
May 4, 2026	15.65	16.01	15.57	15.88	15.88	2.25%	202,781
May 1, 2026	15.44	15.60	15.44	15.53	15.53	2.64%	110,856
Apr 30, 2026	15.18	15.24	15.09	15.13	15.13	0.53%	47,580
Apr 29, 2026	15.36	15.36	14.95	15.05	15.05	-1.12%	86,653
Apr 28, 2026	15.16	15.23	15.09	15.22	15.22	-0.33%	56,229
Apr 27, 2026	15.44	15.51	15.20	15.27	15.27	-1.42%	111,531
Apr 24, 2026	15.64	15.64	15.44	15.49	15.49	-0.32%	93,668
Apr 23, 2026	15.51	15.68	15.39	15.54	15.54	-1.21%	121,057
Apr 22, 2026	15.62	15.84	15.61	15.73	15.73	5.22%	135,961
Apr 21, 2026	15.11	15.22	14.91	14.95	14.95	-1.52%	147,352
Apr 20, 2026	15.04	15.22	14.92	15.18	15.18	-1.94%	132,772
Apr 17, 2026	15.29	15.63	15.23	15.48	15.48	2.79%	242,669
Apr 16, 2026	15.02	15.07	14.65	15.06	15.06	0.20%	149,541
Apr 15, 2026	14.93	15.07	14.76	15.03	15.03	0.80%	95,752
Apr 14, 2026	14.93	15.25	14.85	14.91	14.91	0.95%	227,978
Apr 13, 2026	14.39	14.78	14.28	14.77	14.77	-0.07%	162,477
Apr 10, 2026	14.58	14.78	14.49	14.78	14.78	1.86%	109,729
Apr 9, 2026	14.32	14.63	14.21	14.51	14.51	0.90%	132,637
Apr 8, 2026	14.61	14.66	14.27	14.38	14.38	2.86%	147,890
Apr 7, 2026	13.89	13.99	13.74	13.98	13.98	-1.13%	91,033
Apr 6, 2026	14.06	14.27	14.04	14.14	14.14	4.05%	98,331
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