BTQ Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.430	0.450	0.340	0.360	0.360	68,600
2024-05-27	0.450	0.450	0.450	0.450	0.450	0
2024-05-24	0.430	0.500	0.420	0.450	0.450	82,500
2024-05-23	0.380	0.420	0.380	0.410	0.410	48,500
2024-05-22	0.360	0.370	0.350	0.370	0.370	105,000
2024-05-21	0.320	0.320	0.320	0.320	0.320	0
2024-05-17	0.320	0.320	0.320	0.320	0.320	1,050
2024-05-16	0.330	0.330	0.320	0.320	0.320	20,000
2024-05-15	0.335	0.340	0.310	0.330	0.330	37,000
2024-05-14	0.330	0.330	0.330	0.330	0.330	1,000
2024-05-13	0.340	0.340	0.300	0.320	0.320	38,300
2024-05-10	0.340	0.350	0.330	0.340	0.340	77,000
2024-05-09	0.350	0.350	0.340	0.340	0.340	20,000
2024-05-08	0.340	0.350	0.340	0.350	0.350	2,500
2024-05-07	0.360	0.360	0.340	0.350	0.350	109,438
2024-05-06	0.340	0.350	0.340	0.350	0.350	33,500
2024-05-03	0.340	0.340	0.340	0.340	0.340	0
2024-05-02	0.340	0.340	0.340	0.340	0.340	1,000
2024-05-01	0.340	0.340	0.340	0.340	0.340	0
2024-04-30	0.360	0.360	0.340	0.340	0.340	21,500
2024-04-29	0.370	0.370	0.370	0.370	0.370	1,000
2024-04-26	0.370	0.370	0.360	0.370	0.370	6,500
2024-04-25	0.370	0.380	0.350	0.380	0.380	3,500
2024-04-24	0.380	0.380	0.370	0.370	0.370	5,000
2024-04-23	0.380	0.390	0.370	0.370	0.370	13,000
2024-04-22	0.390	0.450	0.390	0.390	0.390	65,000
2024-04-19	0.380	0.380	0.380	0.380	0.380	1,642
2024-04-18	0.390	0.390	0.380	0.380	0.380	9,500
2024-04-17	0.430	0.430	0.400	0.400	0.400	47,500
2024-04-16	0.430	0.430	0.430	0.430	0.430	0
2024-04-15	0.430	0.430	0.420	0.430	0.430	3,000
2024-04-12	0.405	0.450	0.400	0.420	0.420	69,343
2024-04-11	0.400	0.405	0.400	0.400	0.400	9,500
2024-04-10	0.400	0.400	0.400	0.400	0.400	1,000
2024-04-09	0.380	0.400	0.370	0.370	0.370	9,983
2024-04-08	0.395	0.395	0.380	0.380	0.380	15,000
2024-04-05	0.410	0.410	0.400	0.405	0.405	46,000
2024-04-04	0.410	0.450	0.390	0.410	0.410	122,002
2024-04-03	0.410	0.410	0.410	0.410	0.410	0
2024-04-02	0.435	0.435	0.400	0.410	0.410	14,000
2024-04-01	0.435	0.435	0.435	0.435	0.435	0
2024-03-28	0.445	0.450	0.435	0.435	0.435	8,200
2024-03-27	0.440	0.450	0.440	0.440	0.440	31,500
2024-03-26	0.440	0.445	0.425	0.425	0.425	45,500
2024-03-25	0.450	0.450	0.450	0.450	0.450	18,500
2024-03-22	0.420	0.430	0.400	0.410	0.410	26,500
2024-03-21	0.450	0.450	0.400	0.430	0.430	38,600
2024-03-20	0.450	0.450	0.450	0.450	0.450	10,000
2024-03-19	0.475	0.475	0.450	0.460	0.460	30,001
2024-03-18	0.480	0.500	0.480	0.480	0.480	24,199
2024-03-15	0.475	0.475	0.460	0.470	0.470	35,570
2024-03-14	0.475	0.480	0.465	0.470	0.470	37,990
2024-03-13	0.500	0.510	0.480	0.480	0.480	99,999
2024-03-12	0.495	0.500	0.485	0.500	0.500	59,300
2024-03-11	0.485	0.540	0.485	0.490	0.490	96,200
2024-03-08	0.470	0.520	0.470	0.520	0.520	55,276
2024-03-07	0.485	0.500	0.470	0.470	0.470	97,690
2024-03-06	0.500	0.500	0.485	0.485	0.485	17,880
2024-03-05	0.510	0.520	0.495	0.500	0.500	150,499
2024-03-04	0.540	0.580	0.510	0.510	0.510	182,538

← NewerPage 11 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.