BTQ Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.420 | 3.420 | 3.050 | 3.060 | 3.060 | 132,888 |
| 2026-10-15 | 3.220 | 3.390 | 3.100 | 3.350 | 3.350 | 102,167 |
| 2026-10-14 | 3.450 | 3.450 | 3.200 | 3.290 | 3.290 | 77,253 |
| 2026-10-13 | 3.560 | 3.560 | 3.420 | 3.460 | 3.460 | 170,900 |
| 2026-10-09 | 4.150 | 4.200 | 3.830 | 3.840 | 3.840 | 77,504 |
| 2026-10-08 | 4.370 | 4.370 | 3.920 | 3.950 | 3.950 | 79,883 |
| 2026-10-07 | 4.470 | 4.470 | 4.280 | 4.400 | 4.400 | 56,134 |
| 2026-10-06 | 4.550 | 4.770 | 4.550 | 4.620 | 4.620 | 76,804 |
| 2026-10-05 | 4.550 | 4.550 | 4.360 | 4.470 | 4.470 | 59,197 |
| 2026-10-02 | 4.270 | 4.540 | 4.210 | 4.520 | 4.520 | 157,726 |
| 2026-10-01 | 4.250 | 4.260 | 4.070 | 4.260 | 4.260 | 65,586 |
| 2026-09-30 | 4.200 | 4.380 | 4.140 | 4.150 | 4.150 | 65,059 |
| 2026-09-29 | 4.100 | 4.130 | 3.950 | 4.030 | 4.030 | 34,902 |
| 2026-09-28 | 4.050 | 4.070 | 3.970 | 3.970 | 3.970 | 2,900 |
| 2026-09-25 | 3.920 | 4.000 | 3.870 | 3.970 | 3.970 | 25,038 |
| 2026-09-24 | 3.870 | 4.350 | 3.800 | 3.970 | 3.970 | 77,685 |
| 2026-09-23 | 3.910 | 4.040 | 3.870 | 4.040 | 4.040 | 85,194 |
| 2026-09-22 | 4.000 | 4.040 | 3.710 | 4.040 | 4.040 | 137,388 |
| 2026-09-21 | 3.680 | 4.050 | 3.680 | 4.040 | 4.040 | 122,470 |
| 2026-09-18 | 3.770 | 3.800 | 3.650 | 3.750 | 3.750 | 68,883 |
| 2026-09-17 | 3.770 | 3.990 | 3.750 | 3.780 | 3.780 | 93,119 |
| 2026-09-16 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 51,468 |
| 2026-09-15 | 3.930 | 3.930 | 3.650 | 3.700 | 3.700 | 83,764 |
| 2026-09-14 | 3.870 | 4.050 | 3.790 | 3.960 | 3.960 | 94,647 |
| 2026-09-11 | 3.840 | 4.040 | 3.840 | 3.890 | 3.890 | 57,658 |
| 2026-09-10 | 4.120 | 4.120 | 3.750 | 4.120 | 4.120 | 105,993 |
| 2026-09-09 | 4.130 | 4.160 | 3.980 | 4.120 | 4.120 | 342,300 |
| 2026-09-08 | 4.210 | 4.300 | 4.100 | 4.130 | 4.130 | 111,390 |
| 2026-09-04 | 4.300 | 4.300 | 4.090 | 4.210 | 4.210 | 57,761 |
| 2026-09-03 | 4.430 | 4.430 | 4.000 | 4.100 | 4.100 | 221,317 |
| 2026-09-02 | 4.180 | 4.580 | 4.100 | 4.480 | 4.480 | 90,552 |
| 2026-09-01 | 4.190 | 4.190 | 3.980 | 4.180 | 4.180 | 112,272 |
| 2026-08-31 | 4.550 | 4.630 | 4.090 | 4.090 | 4.090 | 2,399,367 |
| 2026-08-28 | 5.160 | 5.160 | 4.510 | 4.580 | 4.580 | 224,064 |
| 2026-08-27 | 4.610 | 5.060 | 4.610 | 4.660 | 4.660 | 10,460 |
| 2026-08-26 | 4.770 | 4.770 | 4.580 | 4.660 | 4.660 | 69,363 |
| 2026-08-25 | 4.500 | 4.790 | 4.500 | 4.790 | 4.790 | 53,816 |
| 2026-08-24 | 4.940 | 4.940 | 4.520 | 4.790 | 4.790 | 152,981 |
| 2026-08-21 | 4.710 | 5.010 | 4.710 | 4.790 | 4.790 | 118,054 |
| 2026-08-20 | 4.900 | 5.100 | 4.700 | 4.700 | 4.700 | 68,024 |
| 2026-08-19 | 5.020 | 5.100 | 4.850 | 5.070 | 5.070 | 61,156 |
| 2026-08-18 | 5.180 | 5.280 | 5.000 | 5.070 | 5.070 | 125,597 |
| 2026-08-17 | 5.600 | 5.620 | 5.090 | 5.320 | 5.320 | 136,188 |
| 2026-08-14 | 5.650 | 6.040 | 5.550 | 5.600 | 5.600 | 94,787 |
| 2026-08-13 | 5.990 | 6.230 | 5.650 | 5.650 | 5.650 | 174,277 |
| 2026-08-12 | 6.250 | 6.300 | 5.900 | 5.950 | 5.950 | 61,035 |
| 2026-08-11 | 5.450 | 6.250 | 5.450 | 6.160 | 6.160 | 192,976 |
| 2026-08-10 | 5.730 | 5.730 | 5.430 | 5.510 | 5.510 | 78,222 |
| 2026-08-07 | 5.600 | 5.790 | 5.470 | 5.780 | 5.780 | 172,227 |
| 2026-08-06 | 5.570 | 5.730 | 5.400 | 5.570 | 5.570 | 71,688 |
| 2026-08-05 | 5.510 | 5.660 | 5.430 | 5.570 | 5.570 | 79,547 |
| 2026-08-04 | 5.450 | 5.800 | 5.420 | 5.800 | 5.800 | 117,708 |
| 2026-07-31 | 4.920 | 5.120 | 4.790 | 4.950 | 4.950 | 49,902 |
| 2026-07-30 | 4.510 | 4.980 | 4.510 | 4.920 | 4.920 | 72,938 |
| 2026-07-29 | 4.840 | 4.870 | 4.420 | 4.430 | 4.430 | 71,750 |
| 2026-07-28 | 5.050 | 5.050 | 4.640 | 4.900 | 4.900 | 59,184 |
| 2026-07-27 | 4.880 | 5.170 | 4.680 | 4.680 | 4.680 | 95,784 |
| 2026-07-24 | 4.760 | 4.790 | 4.530 | 4.680 | 4.680 | 72,820 |
| 2026-07-23 | 4.850 | 4.950 | 4.670 | 4.720 | 4.720 | 98,254 |
| 2026-07-22 | 4.830 | 5.260 | 4.780 | 4.980 | 4.980 | 144,648 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.