BTCY.TO(BTCY.TO)
BTCY.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $4.20 | $4.20 | $4.15 | $4.18 | 28,100 |
| 8/6/2026 | $4.15 | $4.16 | $4.13 | $4.14 | 35,900 |
| 8/5/2026 | $4.10 | $4.20 | $4.08 | $4.20 | 27,600 |
| 8/4/2026 | $4.08 | $4.11 | $4.05 | $4.11 | 69,529 |
| 7/31/2026 | $4.07 | $4.07 | $3.98 | $4.01 | 37,724 |
| 7/30/2026 | $4.16 | $4.18 | $4.14 | $4.14 | 20,127 |
| 7/29/2026 | $4.15 | $4.15 | $4.05 | $4.05 | 65,600 |
| 7/28/2026 | $4.16 | $4.18 | $4.08 | $4.18 | 52,130 |
| 7/27/2026 | $4.24 | $4.30 | $4.22 | $4.26 | 28,600 |
| 7/24/2026 | $4.20 | $4.21 | $4.15 | $4.20 | 34,200 |
| 7/23/2026 | $4.28 | $4.28 | $4.22 | $4.25 | 22,500 |
| 7/22/2026 | $4.30 | $4.34 | $4.29 | $4.33 | 16,600 |
| 7/21/2026 | $4.34 | $4.38 | $4.33 | $4.36 | 36,100 |
| 7/20/2026 | $4.23 | $4.31 | $4.18 | $4.31 | 37,400 |
| 7/17/2026 | $4.12 | $4.19 | $4.06 | $4.19 | 18,739 |
| 7/16/2026 | $4.18 | $4.23 | $4.17 | $4.18 | 32,117 |
| 7/15/2026 | $4.28 | $4.28 | $4.22 | $4.23 | 29,946 |
| 7/14/2026 | $4.10 | $4.22 | $4.10 | $4.20 | 26,400 |
| 7/13/2026 | $4.09 | $4.09 | $4.00 | $4.00 | 27,300 |
| 7/10/2026 | $4.17 | $4.21 | $4.15 | $4.17 | 26,220 |
| 7/9/2026 | $4.06 | $4.12 | $4.06 | $4.11 | 12,015 |
| 7/8/2026 | $4.03 | $4.04 | $3.97 | $4.04 | 39,413 |
| 7/7/2026 | $4.12 | $4.18 | $4.08 | $4.16 | 25,900 |
| 7/6/2026 | $4.00 | $4.20 | $3.97 | $4.20 | 71,200 |
| 7/3/2026 | $4.02 | $4.03 | $3.99 | $4.03 | 14,426 |
| 7/2/2026 | $3.95 | $4.00 | $3.94 | $3.97 | 49,926 |
| 6/30/2026 | $3.76 | $3.77 | $3.70 | $3.75 | 51,100 |
| 6/29/2026 | $3.85 | $3.88 | $3.77 | $3.88 | 35,400 |
| 6/26/2026 | $3.75 | $3.88 | $3.75 | $3.85 | 87,100 |
| 6/25/2026 | $4.05 | $4.05 | $3.78 | $3.88 | 87,600 |
| 6/24/2026 | $4.13 | $4.13 | $3.88 | $3.93 | 124,423 |
| 6/23/2026 | $4.16 | $4.16 | $4.10 | $4.14 | 60,000 |
| 6/22/2026 | $4.34 | $4.37 | $4.28 | $4.28 | 19,718 |
| 6/19/2026 | $4.11 | $4.20 | $4.11 | $4.18 | 22,526 |
| 6/18/2026 | $4.32 | $4.32 | $4.12 | $4.18 | 43,400 |
| 6/17/2026 | $4.36 | $4.42 | $4.27 | $4.28 | 61,600 |
| 6/16/2026 | $4.45 | $4.45 | $4.36 | $4.39 | 33,110 |
| 6/15/2026 | $4.47 | $4.51 | $4.43 | $4.47 | 69,700 |
| 6/12/2026 | $4.21 | $4.28 | $4.19 | $4.24 | 35,322 |
| 6/11/2026 | $4.20 | $4.24 | $4.13 | $4.23 | 25,800 |
| 6/10/2026 | $4.07 | $4.15 | $4.07 | $4.10 | 28,427 |
| 6/9/2026 | $4.17 | $4.17 | $4.00 | $4.11 | 69,223 |
| 6/8/2026 | $4.21 | $4.29 | $4.08 | $4.22 | 74,100 |
| 6/5/2026 | $4.19 | $4.19 | $3.87 | $3.99 | 191,200 |
| 6/4/2026 | $4.28 | $4.31 | $4.18 | $4.24 | 136,700 |
| 6/3/2026 | $4.54 | $4.54 | $4.39 | $4.48 | 115,803 |
| 6/2/2026 | $4.71 | $4.71 | $4.50 | $4.64 | 134,736 |
| 6/1/2026 | $4.97 | $4.97 | $4.84 | $4.92 | 101,427 |
| 5/29/2026 | $5.01 | $5.15 | $4.98 | $5.09 | 57,300 |
| 5/28/2026 | $5.07 | $5.09 | $4.98 | $5.07 | 80,900 |
| 5/27/2026 | $5.25 | $5.25 | $5.17 | $5.20 | 43,702 |
| 5/26/2026 | $5.44 | $5.51 | $5.35 | $5.36 | 63,800 |
| 5/25/2026 | $5.44 | $5.50 | $5.44 | $5.50 | 64,936 |
| 5/22/2026 | $5.47 | $5.47 | $5.34 | $5.35 | 39,833 |
| 5/21/2026 | $5.47 | $5.52 | $5.43 | $5.51 | 26,700 |
| 5/20/2026 | $5.52 | $5.52 | $5.44 | $5.50 | 24,200 |
| 5/19/2026 | $5.45 | $5.45 | $5.38 | $5.44 | 54,900 |
| 5/15/2026 | $5.70 | $5.70 | $5.56 | $5.61 | 15,500 |
| 5/14/2026 | $5.65 | $5.79 | $5.64 | $5.76 | 20,100 |
| 5/13/2026 | $5.70 | $5.70 | $5.59 | $5.62 | 25,900 |
| 5/12/2026 | $5.74 | $5.75 | $5.68 | $5.72 | 61,340 |