BTQ Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.405	0.405	0.400	0.400	0.400	33,500
2023-12-01	0.405	0.415	0.405	0.415	0.415	15,000
2023-11-30	0.425	0.425	0.400	0.400	0.400	13,500
2023-11-29	0.400	0.440	0.395	0.420	0.420	80,568
2023-11-28	0.410	0.410	0.400	0.405	0.405	88,643
2023-11-27	0.420	0.430	0.400	0.415	0.415	35,013
2023-11-24	0.405	0.405	0.400	0.400	0.400	30,601
2023-11-23	0.415	0.420	0.410	0.410	0.410	32,500
2023-11-22	0.405	0.410	0.405	0.410	0.410	14,984
2023-11-21	0.410	0.410	0.400	0.400	0.400	30,980
2023-11-20	0.390	0.410	0.385	0.410	0.410	13,700
2023-11-17	0.385	0.385	0.370	0.380	0.380	55,000
2023-11-16	0.385	0.390	0.380	0.390	0.390	2,888
2023-11-15	0.380	0.380	0.380	0.380	0.380	0
2023-11-14	0.420	0.420	0.380	0.380	0.380	35,300
2023-11-13	0.410	0.420	0.400	0.420	0.420	16,000
2023-11-10	0.400	0.420	0.400	0.405	0.405	66,300
2023-11-09	0.400	0.400	0.395	0.400	0.400	21,000
2023-11-08	0.415	0.415	0.385	0.395	0.395	15,250
2023-11-07	0.425	0.425	0.420	0.420	0.420	9,500
2023-11-06	0.425	0.425	0.420	0.420	0.420	23,649
2023-11-03	0.425	0.435	0.420	0.435	0.435	15,600
2023-11-02	0.430	0.435	0.430	0.435	0.435	12,500
2023-11-01	0.450	0.450	0.425	0.425	0.425	29,000
2023-10-31	0.460	0.460	0.460	0.460	0.460	500
2023-10-30	0.465	0.465	0.460	0.460	0.460	27,537
2023-10-27	0.430	0.480	0.430	0.440	0.440	75,586
2023-10-26	0.420	0.440	0.420	0.440	0.440	4,400
2023-10-25	0.500	0.500	0.415	0.415	0.415	39,986
2023-10-24	0.520	0.520	0.480	0.500	0.500	35,000
2023-10-23	0.530	0.530	0.500	0.520	0.520	29,500
2023-10-20	0.540	0.540	0.520	0.530	0.530	28,700
2023-10-19	0.560	0.560	0.550	0.550	0.550	5,000
2023-10-18	0.580	0.580	0.550	0.560	0.560	44,500
2023-10-17	0.580	0.600	0.560	0.600	0.600	38,700
2023-10-16	0.590	0.600	0.580	0.580	0.580	14,000
2023-10-13	0.600	0.600	0.550	0.580	0.580	29,100
2023-10-12	0.570	0.640	0.570	0.590	0.590	167,422
2023-10-11	0.590	0.590	0.590	0.590	0.590	0
2023-10-10	0.590	0.590	0.590	0.590	0.590	31,868
2023-10-06	0.590	0.600	0.570	0.600	0.600	137,801
2023-10-05	0.560	0.630	0.560	0.590	0.590	103,979
2023-10-04	0.550	0.550	0.530	0.550	0.550	83,900
2023-10-03	0.510	0.530	0.500	0.530	0.530	37,414
2023-10-02	0.540	0.540	0.530	0.530	0.530	11,000
2023-09-29	0.450	0.540	0.385	0.540	0.540	281,050
2023-09-28	0.460	0.470	0.450	0.450	0.450	16,000
2023-09-27	0.460	0.485	0.455	0.485	0.485	55,223
2023-09-26	0.480	0.480	0.460	0.465	0.465	34,900
2023-09-25	0.520	0.520	0.500	0.500	0.500	7,349
2023-09-22	0.510	0.510	0.510	0.510	0.510	4,500
2023-09-21	0.530	0.530	0.520	0.520	0.520	9,495
2023-09-20	0.530	0.540	0.520	0.540	0.540	21,500
2023-09-19	0.540	0.550	0.490	0.550	0.550	103,725
2023-09-18	0.530	0.550	0.520	0.550	0.550	14,000
2023-09-15	0.530	0.540	0.530	0.540	0.540	4,499
2023-09-14	0.530	0.600	0.475	0.520	0.520	75,550
2023-09-13	0.520	0.530	0.500	0.530	0.530	151,000
2023-09-12	0.500	0.600	0.500	0.540	0.540	207,075
2023-09-11	0.560	0.560	0.520	0.520	0.520	10,500

← NewerPage 13 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.