BTCC.TO(BTCC.TO)
BTCC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $11.05 | $11.24 | $11.05 | $11.21 | - |
| 7/31/2026 | $11.19 | $11.19 | $10.94 | $11.03 | 113,200 |
| 7/30/2026 | $11.28 | $11.41 | $11.28 | $11.34 | 196,543 |
| 7/29/2026 | $11.24 | $11.33 | $11.13 | $11.13 | 64,800 |
| 7/28/2026 | $11.10 | $11.20 | $11.00 | $11.14 | 112,501 |
| 7/27/2026 | $11.38 | $11.52 | $11.30 | $11.40 | 96,200 |
| 7/24/2026 | $11.30 | $11.30 | $11.18 | $11.25 | 71,800 |
| 7/23/2026 | $11.40 | $11.43 | $11.34 | $11.37 | 51,700 |
| 7/22/2026 | $11.56 | $11.66 | $11.51 | $11.56 | 55,800 |
| 7/21/2026 | $11.64 | $11.75 | $11.60 | $11.67 | 90,400 |
| 7/20/2026 | $11.32 | $11.52 | $11.25 | $11.43 | 56,800 |
| 7/17/2026 | $11.04 | $11.29 | $10.96 | $11.25 | 81,500 |
| 7/16/2026 | $11.26 | $11.38 | $11.25 | $11.28 | 69,200 |
| 7/15/2026 | $11.47 | $11.51 | $11.37 | $11.40 | 145,032 |
| 7/14/2026 | $11.23 | $11.40 | $11.16 | $11.33 | 169,124 |
| 7/13/2026 | $10.97 | $11.04 | $10.85 | $10.94 | 110,837 |
| 7/10/2026 | $11.26 | $11.36 | $11.20 | $11.22 | 67,700 |
| 7/9/2026 | $11.02 | $11.13 | $10.99 | $11.10 | 62,917 |
| 7/8/2026 | $10.87 | $10.96 | $10.82 | $10.92 | 139,707 |
| 7/7/2026 | $11.07 | $11.28 | $11.02 | $11.21 | 193,505 |
| 7/6/2026 | $10.80 | $11.23 | $10.78 | $11.21 | 225,440 |
| 7/3/2026 | $10.90 | $10.96 | $10.84 | $10.94 | 104,521 |
| 7/2/2026 | $10.83 | $10.92 | $10.75 | $10.80 | 221,938 |
| 6/30/2026 | $10.26 | $10.39 | $10.20 | $10.32 | 168,500 |
| 6/29/2026 | $10.51 | $10.63 | $10.36 | $10.60 | 113,800 |
| 6/26/2026 | $10.30 | $10.63 | $10.30 | $10.52 | 198,900 |
| 6/25/2026 | $10.74 | $10.76 | $10.20 | $10.41 | 418,343 |
| 6/24/2026 | $10.87 | $10.87 | $10.39 | $10.54 | 368,900 |
| 6/23/2026 | $10.92 | $11.02 | $10.88 | $10.96 | 118,100 |
| 6/22/2026 | $11.43 | $11.54 | $11.31 | $11.34 | 122,400 |
| 6/19/2026 | $11.05 | $11.14 | $11.05 | $11.09 | 72,100 |
| 6/18/2026 | $11.33 | $11.33 | $10.95 | $11.07 | 167,700 |
| 6/17/2026 | $11.44 | $11.67 | $11.28 | $11.33 | 152,103 |
| 6/16/2026 | $11.64 | $11.67 | $11.54 | $11.57 | 108,504 |
| 6/15/2026 | $11.78 | $11.86 | $11.68 | $11.80 | 265,000 |
| 6/12/2026 | $11.15 | $11.33 | $11.10 | $11.20 | 81,300 |
| 6/11/2026 | $11.04 | $11.23 | $10.98 | $11.18 | 149,707 |
| 6/10/2026 | $10.84 | $11.03 | $10.84 | $10.90 | 155,933 |
| 6/9/2026 | $11.00 | $11.00 | $10.70 | $10.92 | 228,825 |
| 6/8/2026 | $11.20 | $11.31 | $11.16 | $11.16 | 241,300 |
| 6/5/2026 | $10.96 | $10.96 | $10.42 | $10.64 | 822,100 |
| 6/4/2026 | $11.13 | $11.35 | $11.09 | $11.22 | 313,603 |
| 6/3/2026 | $11.79 | $11.81 | $11.49 | $11.52 | 339,400 |
| 6/2/2026 | $12.15 | $12.17 | $11.71 | $11.85 | 809,637 |
| 6/1/2026 | $12.67 | $12.68 | $12.45 | $12.59 | 361,900 |
| 5/29/2026 | $12.86 | $13.10 | $12.79 | $12.96 | 360,816 |
| 5/28/2026 | $12.90 | $13.00 | $12.79 | $12.95 | 303,000 |
| 5/27/2026 | $13.25 | $13.30 | $13.15 | $13.22 | 300,518 |
| 5/26/2026 | $13.55 | $13.78 | $13.36 | $13.39 | 231,100 |
| 5/25/2026 | $13.63 | $13.73 | $13.62 | $13.65 | 101,100 |
| 5/22/2026 | $13.63 | $13.65 | $13.35 | $13.38 | 292,231 |
| 5/21/2026 | $13.64 | $13.77 | $13.54 | $13.72 | 147,400 |
| 5/20/2026 | $13.63 | $13.73 | $13.59 | $13.70 | 101,138 |
| 5/19/2026 | $13.55 | $13.60 | $13.45 | $13.57 | 216,900 |
| 5/15/2026 | $14.13 | $14.14 | $13.89 | $13.97 | 311,509 |
| 5/14/2026 | $14.11 | $14.50 | $14.08 | $14.39 | 246,800 |
| 5/13/2026 | $14.18 | $14.18 | $13.92 | $14.07 | 302,700 |
| 5/12/2026 | $14.29 | $14.30 | $14.13 | $14.28 | 305,200 |
| 5/11/2026 | $14.34 | $14.51 | $14.23 | $14.50 | 339,213 |
| 5/8/2026 | $14.09 | $14.23 | $14.07 | $14.17 | 89,332 |
| 5/7/2026 | $14.31 | $14.32 | $14.10 | $14.19 | 261,630 |
| 5/6/2026 | $14.50 | $14.51 | $14.37 | $14.43 | 168,130 |