BTQ Technologies Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.370	0.370	0.360	0.360	0.360	23,956
2024-08-21	0.365	0.370	0.365	0.370	0.370	1,000
2024-08-20	0.370	0.380	0.350	0.365	0.365	65,109
2024-08-19	0.390	0.390	0.370	0.370	0.370	4,800
2024-08-16	0.390	0.400	0.390	0.400	0.400	16,539
2024-08-15	0.370	0.400	0.370	0.400	0.400	12,100
2024-08-14	0.380	0.390	0.370	0.370	0.370	16,000
2024-08-13	0.380	0.380	0.360	0.360	0.360	19,999
2024-08-12	0.390	0.390	0.385	0.385	0.385	93,501
2024-08-09	0.400	0.400	0.400	0.400	0.400	1,002
2024-08-08	0.380	0.380	0.380	0.380	0.380	0
2024-08-07	0.390	0.390	0.380	0.380	0.380	5,001
2024-08-06	0.370	0.370	0.370	0.370	0.370	0
2024-08-02	0.390	0.390	0.370	0.370	0.370	5,900
2024-08-01	0.380	0.450	0.380	0.410	0.410	87,000
2024-07-31	0.380	0.380	0.380	0.380	0.380	0
2024-07-30	0.385	0.385	0.380	0.380	0.380	11,000
2024-07-29	0.400	0.400	0.385	0.385	0.385	25,024
2024-07-26	0.390	0.400	0.385	0.400	0.400	36,210
2024-07-25	0.390	0.400	0.390	0.400	0.400	748
2024-07-24	0.395	0.400	0.395	0.400	0.400	3,500
2024-07-23	0.385	0.385	0.385	0.385	0.385	32,000
2024-07-22	0.395	0.400	0.385	0.385	0.385	179,578
2024-07-19	0.430	0.430	0.395	0.395	0.395	209,678
2024-07-18	0.460	0.460	0.440	0.440	0.440	31,678
2024-07-17	0.450	0.450	0.450	0.450	0.450	0
2024-07-16	0.450	0.450	0.450	0.450	0.450	3,978
2024-07-15	0.455	0.460	0.450	0.460	0.460	5,616
2024-07-12	0.450	0.450	0.440	0.440	0.440	27,434
2024-07-11	0.450	0.450	0.440	0.440	0.440	28,496
2024-07-10	0.490	0.490	0.430	0.450	0.450	22,336
2024-07-09	0.450	0.500	0.440	0.500	0.500	74,700
2024-07-08	0.550	0.570	0.450	0.450	0.450	126,241
2024-07-05	0.415	0.600	0.415	0.550	0.550	1,226,170
2024-07-04	0.400	0.460	0.400	0.440	0.440	88,200
2024-07-03	0.400	0.400	0.400	0.400	0.400	1,026
2024-07-02	0.390	0.400	0.390	0.390	0.390	38,437
2024-06-28	0.440	0.440	0.365	0.365	0.365	255,500
2024-06-27	0.470	0.470	0.450	0.450	0.450	6,800
2024-06-26	0.490	0.490	0.480	0.490	0.490	12,400
2024-06-25	0.520	0.530	0.495	0.495	0.495	12,690
2024-06-24	0.520	0.520	0.520	0.520	0.520	5,032
2024-06-21	0.475	0.580	0.380	0.540	0.540	263,630
2024-06-20	0.500	0.530	0.475	0.475	0.475	53,674
2024-06-19	0.520	0.540	0.500	0.500	0.500	36,794
2024-06-18	0.630	0.630	0.490	0.520	0.520	92,578
2024-06-17	0.440	0.650	0.440	0.640	0.640	462,248
2024-06-14	0.440	0.440	0.440	0.440	0.440	0
2024-06-13	0.440	0.450	0.430	0.440	0.440	15,750
2024-06-12	0.440	0.440	0.440	0.440	0.440	1,000
2024-06-11	0.390	0.450	0.380	0.400	0.400	269,400
2024-06-10	0.390	0.390	0.380	0.385	0.385	70,000
2024-06-07	0.370	0.400	0.370	0.390	0.390	35,817
2024-06-06	0.400	0.435	0.370	0.380	0.380	56,500
2024-06-05	0.350	0.450	0.350	0.410	0.410	74,500
2024-06-04	0.380	0.380	0.350	0.350	0.350	27,000
2024-06-03	0.380	0.400	0.380	0.380	0.380	9,000
2024-05-31	0.375	0.375	0.350	0.350	0.350	7,250
2024-05-30	0.350	0.350	0.350	0.350	0.350	0
2024-05-29	0.360	0.360	0.350	0.350	0.350	44,600

← NewerPage 10 of 16 · 919 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.