BTQ Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.550	0.580	0.500	0.550	0.550	124,207
2024-02-29	0.590	0.590	0.550	0.570	0.570	64,000
2024-02-28	0.590	0.610	0.580	0.590	0.590	57,498
2024-02-27	0.600	0.600	0.580	0.590	0.590	17,366
2024-02-26	0.540	0.610	0.530	0.610	0.610	130,800
2024-02-23	0.550	0.550	0.530	0.550	0.550	33,500
2024-02-22	0.520	0.570	0.500	0.550	0.550	118,500
2024-02-21	0.500	0.560	0.500	0.540	0.540	135,000
2024-02-20	0.500	0.510	0.500	0.500	0.500	236,200
2024-02-16	0.540	0.540	0.510	0.510	0.510	37,618
2024-02-15	0.560	0.560	0.500	0.550	0.550	78,500
2024-02-14	0.460	0.570	0.460	0.540	0.540	159,500
2024-02-13	0.470	0.475	0.460	0.460	0.460	35,600
2024-02-12	0.475	0.475	0.475	0.475	0.475	5,000
2024-02-09	0.465	0.465	0.465	0.465	0.465	4,500
2024-02-08	0.485	0.485	0.475	0.475	0.475	66,243
2024-02-07	0.510	0.510	0.480	0.480	0.480	24,033
2024-02-06	0.550	0.550	0.520	0.520	0.520	25,500
2024-02-05	0.560	0.560	0.560	0.560	0.560	10,500
2024-02-02	0.560	0.570	0.550	0.570	0.570	86,200
2024-02-01	0.580	0.580	0.550	0.560	0.560	127,000
2024-01-31	0.580	0.580	0.570	0.580	0.580	9,000
2024-01-30	0.600	0.620	0.580	0.590	0.590	35,000
2024-01-29	0.600	0.600	0.600	0.600	0.600	4,000
2024-01-26	0.580	0.580	0.550	0.580	0.580	23,000
2024-01-25	0.600	0.600	0.570	0.570	0.570	61,500
2024-01-24	0.580	0.630	0.570	0.580	0.580	189,148
2024-01-23	0.580	0.580	0.560	0.560	0.560	12,300
2024-01-22	0.580	0.580	0.580	0.580	0.580	2,120
2024-01-19	0.590	0.590	0.580	0.580	0.580	12,540
2024-01-18	0.560	0.590	0.550	0.590	0.590	53,250
2024-01-17	0.610	0.610	0.570	0.580	0.580	9,600
2024-01-16	0.580	0.620	0.580	0.600	0.600	24,500
2024-01-15	0.640	0.640	0.580	0.580	0.580	38,500
2024-01-12	0.570	0.650	0.560	0.650	0.650	49,402
2024-01-11	0.610	0.610	0.570	0.570	0.570	19,994
2024-01-10	0.600	0.620	0.580	0.620	0.620	124,500
2024-01-09	0.640	0.650	0.640	0.640	0.640	15,113
2024-01-08	0.700	0.700	0.610	0.650	0.650	170,051
2024-01-05	0.730	0.730	0.670	0.710	0.710	65,650
2024-01-04	0.700	0.720	0.680	0.700	0.700	39,915
2024-01-03	0.710	0.710	0.640	0.700	0.700	122,525
2024-01-02	0.860	0.860	0.700	0.740	0.740	234,183
2023-12-29	0.650	0.820	0.650	0.820	0.820	429,280
2023-12-28	0.485	0.580	0.485	0.570	0.570	635,105
2023-12-27	0.430	0.435	0.430	0.435	0.435	7,500
2023-12-22	0.440	0.440	0.405	0.435	0.435	39,500
2023-12-21	0.420	0.430	0.395	0.430	0.430	39,500
2023-12-20	0.415	0.430	0.400	0.430	0.430	52,200
2023-12-19	0.430	0.440	0.420	0.420	0.420	57,660
2023-12-18	0.415	0.430	0.415	0.430	0.430	34,000
2023-12-15	0.425	0.440	0.420	0.440	0.440	93,830
2023-12-14	0.400	0.410	0.400	0.405	0.405	28,923
2023-12-13	0.390	0.405	0.385	0.395	0.395	82,499
2023-12-12	0.415	0.415	0.380	0.390	0.390	88,399
2023-12-11	0.420	0.420	0.420	0.420	0.420	22,901
2023-12-08	0.400	0.430	0.400	0.425	0.425	58,999
2023-12-07	0.390	0.400	0.380	0.395	0.395	157,000
2023-12-06	0.390	0.400	0.375	0.390	0.390	26,533
2023-12-05	0.400	0.400	0.390	0.390	0.390	33,500

← NewerPage 12 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.