TSX:BTCX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.54	17.74	17.48	17.64	17.64	-0.23%	220,298
Sep 21, 2026	17.32	17.71	17.27	17.68	17.68	7.09%	245,599
Sep 18, 2026	15.87	16.55	15.87	16.51	16.51	6.11%	153,959
Sep 17, 2026	15.52	15.64	15.46	15.56	15.56	0.65%	39,768
Sep 16, 2026	15.36	15.50	15.25	15.46	15.46	0.49%	53,109
Sep 15, 2026	15.59	15.59	15.17	15.39	15.39	-3.72%	249,419
Sep 14, 2026	15.77	16.02	15.74	15.98	15.98	2.57%	166,140
Sep 11, 2026	15.62	16.05	15.50	15.58	15.58	0.45%	86,902
Sep 10, 2026	15.48	15.55	15.42	15.51	15.51	-1.30%	68,145
Sep 9, 2026	15.92	15.94	15.68	15.72	15.72	-0.10%	68,983
Sep 8, 2026	15.72	15.80	15.56	15.73	15.73	-2.05%	73,653
Sep 4, 2026	15.93	16.08	15.82	16.06	16.06	-2.01%	46,213
Sep 3, 2026	15.78	16.40	15.76	16.39	16.39	5.27%	142,775
Sep 2, 2026	15.51	15.61	15.50	15.57	15.57	-0.19%	64,272
Sep 1, 2026	15.70	15.82	15.44	15.60	15.60	-1.89%	54,937
Aug 31, 2026	15.73	15.96	15.68	15.90	15.90	1.47%	49,389
Aug 28, 2026	15.97	16.12	15.58	15.67	15.67	-2.79%	140,953
Aug 27, 2026	15.97	16.30	15.92	16.12	16.12	1.83%	111,493
Aug 26, 2026	15.72	15.86	15.68	15.83	15.83	-0.22%	134,567
Aug 25, 2026	15.82	16.00	15.73	15.87	15.87	0.09%	126,722
Aug 24, 2026	15.86	16.09	15.66	15.85	15.85	2.82%	262,749
Aug 21, 2026	15.40	15.57	15.26	15.42	15.42	5.87%	311,852
Aug 20, 2026	14.41	14.62	14.25	14.56	14.56	5.97%	222,791
Aug 19, 2026	13.04	14.00	13.03	13.74	13.74	5.33%	376,678
Aug 18, 2026	12.87	13.11	12.87	13.05	13.05	0.66%	63,489
Aug 17, 2026	12.76	13.01	12.76	12.96	12.96	2.13%	31,890
Aug 14, 2026	12.68	12.75	12.60	12.69	12.69	-1.01%	28,730
Aug 13, 2026	12.86	12.97	12.73	12.82	12.82	-0.23%	34,137
Aug 12, 2026	12.93	12.94	12.82	12.85	12.85	-	51,897
Aug 11, 2026	12.98	12.99	12.79	12.85	12.85	-0.85%	74,322
Aug 10, 2026	13.14	13.15	12.92	12.96	12.96	-1.59%	37,692
Aug 7, 2026	13.23	13.24	13.08	13.17	13.17	0.30%	47,757
Aug 6, 2026	13.11	13.23	13.10	13.13	13.13	-0.68%	35,057
Aug 5, 2026	13.07	13.23	13.07	13.22	13.22	0.61%	50,548
Aug 4, 2026	13.05	13.18	13.01	13.14	13.14	2.50%	66,050
Jul 31, 2026	13.02	13.02	12.73	12.82	12.82	-2.81%	115,744
Jul 30, 2026	13.25	13.28	13.17	13.19	13.19	1.54%	29,313
Jul 29, 2026	13.16	13.23	12.98	12.99	12.99	-0.61%	68,271
Jul 28, 2026	12.97	13.12	12.89	13.07	13.07	-1.95%	35,545
Jul 27, 2026	13.29	13.47	13.22	13.33	13.33	1.29%	54,292
Jul 24, 2026	13.21	13.21	13.05	13.16	13.16	-0.60%	70,723
Jul 23, 2026	13.34	13.35	13.23	13.24	13.24	-1.93%	47,491
Jul 22, 2026	13.46	13.59	13.44	13.50	13.50	-0.95%	47,453
Jul 21, 2026	13.60	13.71	13.56	13.63	13.63	2.37%	96,302
Jul 20, 2026	13.20	13.44	13.08	13.32	13.32	1.80%	142,138
Jul 17, 2026	12.81	13.08	12.75	13.08	13.08	-0.38%	63,201
Jul 16, 2026	13.11	13.23	13.09	13.13	13.13	-1.06%	35,748
Jul 15, 2026	13.37	13.40	13.24	13.27	13.27	0.45%	62,951
Jul 14, 2026	13.08	13.28	12.99	13.21	13.21	3.08%	157,823
Jul 13, 2026	12.88	12.92	12.72	12.82	12.82	-2.62%	74,199