TSX:BTCX.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.79	15.92	15.79	15.91	15.91	-0.06%	13,011
Sep 21, 2026	15.62	15.95	15.62	15.92	15.92	6.85%	34,021
Sep 18, 2026	14.36	14.93	14.36	14.90	14.90	5.60%	9,687
Sep 17, 2026	13.98	14.14	13.98	14.11	14.11	0.86%	18,504
Sep 16, 2026	13.92	13.99	13.87	13.99	13.99	-	3,180
Sep 15, 2026	14.04	14.10	13.91	13.99	13.99	-3.72%	5,800
Sep 14, 2026	14.40	14.53	14.40	14.53	14.53	2.11%	33,519
Sep 11, 2026	14.51	14.51	14.23	14.23	14.23	0.35%	3,243
Sep 10, 2026	14.16	14.24	14.16	14.18	14.18	-1.94%	7,478
Sep 9, 2026	14.65	14.65	14.40	14.46	14.46	-0.21%	11,491
Sep 8, 2026	14.44	14.49	14.28	14.49	14.49	-1.29%	37,912
Sep 4, 2026	14.58	14.68	14.58	14.68	14.68	-2.52%	951
Sep 3, 2026	14.44	15.06	14.44	15.06	15.06	5.61%	4,993
Sep 2, 2026	14.14	14.26	14.14	14.26	14.26	0.42%	15,175
Sep 1, 2026	14.33	14.33	14.11	14.20	14.20	-1.73%	2,677
Aug 31, 2026	14.31	14.45	14.31	14.45	14.45	1.33%	425
Aug 28, 2026	14.51	14.62	14.24	14.26	14.26	-3.06%	5,474
Aug 27, 2026	14.59	14.84	14.59	14.71	14.71	1.94%	3,141
Aug 26, 2026	14.38	14.46	14.30	14.43	14.43	-0.48%	15,938
Aug 25, 2026	14.60	14.60	14.50	14.50	14.50	-0.14%	8,399
Aug 24, 2026	14.53	14.63	14.37	14.52	14.52	2.33%	18,065
Aug 21, 2026	14.18	14.30	14.13	14.19	14.19	5.97%	19,275
Aug 20, 2026	13.23	13.42	13.11	13.39	13.39	6.44%	42,756
Aug 19, 2026	12.50	12.79	12.50	12.58	12.58	5.27%	29,410
Aug 18, 2026	11.85	11.95	11.85	11.95	11.95	1.19%	3,101
Aug 17, 2026	11.73	11.86	11.73	11.81	11.81	2.25%	102,903
Aug 14, 2026	11.54	11.55	11.51	11.55	11.55	-0.77%	12,742
Aug 13, 2026	11.65	11.65	11.63	11.64	11.64	-0.30%	557
Aug 12, 2026	11.75	11.76	11.68	11.68	11.68	-0.64%	970
Aug 11, 2026	11.80	11.80	11.75	11.75	11.75	0.17%	2,281
Aug 10, 2026	11.90	11.90	11.73	11.73	11.73	-1.35%	1,843
Aug 7, 2026	12.00	12.00	11.89	11.89	11.89	0.08%	8,683
Aug 6, 2026	11.83	11.91	11.83	11.88	11.88	-0.08%	2,935
Aug 5, 2026	11.85	11.89	11.85	11.89	11.89	0.42%	7,106
Aug 4, 2026	11.74	11.84	11.70	11.84	11.84	2.33%	3,359
Jul 31, 2026	11.74	11.74	11.50	11.57	11.57	-2.85%	3,173
Jul 30, 2026	11.93	11.93	11.89	11.91	11.91	1.53%	16,276
Jul 29, 2026	11.83	11.83	11.71	11.73	11.73	-1.84%	6,045
Jul 27, 2026	12.04	12.04	11.95	11.95	11.95	1.36%	5,172
Jul 24, 2026	11.80	11.80	11.79	11.79	11.79	-1.09%	6,301
Jul 23, 2026	11.99	11.99	11.92	11.92	11.92	-1.41%	1,233
Jul 22, 2026	12.16	12.19	12.09	12.09	12.09	-1.31%	3,076
Jul 21, 2026	12.24	12.29	12.18	12.25	12.25	1.91%	5,686
Jul 20, 2026	11.88	12.03	11.88	12.02	12.02	2.12%	3,075
Jul 17, 2026	11.63	11.85	11.63	11.77	11.77	-0.34%	3,303
Jul 16, 2026	11.86	11.89	11.78	11.81	11.81	-1.17%	8,208
Jul 15, 2026	12.01	12.01	11.95	11.95	11.95	0.50%	2,646
Jul 14, 2026	11.77	11.98	11.77	11.89	11.89	4.48%	8,030
Jul 13, 2026	11.45	11.48	11.38	11.38	11.38	-3.15%	4,738
Jul 10, 2026	11.80	11.80	11.75	11.75	11.75	1.12%	801