BTQ Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.540	0.590	0.530	0.560	0.560	99,250
2023-09-07	0.560	0.560	0.420	0.540	0.540	103,190
2023-09-06	0.580	0.590	0.550	0.550	0.550	230,299
2023-09-05	0.570	0.570	0.570	0.570	0.570	0
2023-09-01	0.560	0.570	0.560	0.570	0.570	24,240
2023-08-31	0.560	0.570	0.550	0.550	0.550	83,000
2023-08-30	0.570	0.570	0.550	0.550	0.550	5,000
2023-08-29	0.580	0.580	0.570	0.580	0.580	43,575
2023-08-28	0.590	0.600	0.580	0.580	0.580	9,500
2023-08-25	0.590	0.590	0.580	0.580	0.580	9,021
2023-08-24	0.620	0.620	0.580	0.580	0.580	7,027
2023-08-23	0.580	0.620	0.580	0.620	0.620	107,500
2023-08-22	0.590	0.590	0.580	0.580	0.580	5,000
2023-08-21	0.610	0.650	0.600	0.600	0.600	11,277
2023-08-18	0.600	0.620	0.580	0.590	0.590	51,213
2023-08-17	0.640	0.640	0.600	0.600	0.600	16,500
2023-08-16	0.610	0.690	0.600	0.660	0.660	49,550
2023-08-15	0.590	0.620	0.590	0.620	0.620	137,487
2023-08-14	0.600	0.600	0.580	0.580	0.580	9,500
2023-08-11	0.580	0.600	0.580	0.600	0.600	41,440
2023-08-10	0.570	0.580	0.550	0.580	0.580	44,100
2023-08-09	0.590	0.590	0.560	0.560	0.560	56,512
2023-08-08	0.600	0.600	0.590	0.600	0.600	12,900
2023-08-04	0.600	0.600	0.600	0.600	0.600	28,000
2023-08-03	0.610	0.610	0.600	0.600	0.600	35,000
2023-08-02	0.610	0.610	0.600	0.600	0.600	11,000
2023-08-01	0.600	0.620	0.600	0.620	0.620	3,000
2023-07-31	0.610	0.640	0.580	0.590	0.590	58,205
2023-07-28	0.600	0.680	0.600	0.600	0.600	66,200
2023-07-27	0.690	0.750	0.690	0.700	0.700	7,600
2023-07-26	0.620	0.700	0.620	0.700	0.700	104,500
2023-07-25	0.590	0.600	0.590	0.600	0.600	7,500
2023-07-24	0.560	0.590	0.560	0.570	0.570	26,820
2023-07-21	0.560	0.560	0.550	0.550	0.550	42,502
2023-07-20	0.580	0.580	0.560	0.560	0.560	60,200
2023-07-19	0.590	0.590	0.560	0.590	0.590	23,007
2023-07-18	0.630	0.630	0.590	0.600	0.600	17,600
2023-07-17	0.660	0.660	0.630	0.640	0.640	14,800
2023-07-14	0.690	0.700	0.680	0.680	0.680	57,000
2023-07-13	0.700	0.700	0.690	0.690	0.690	1,500
2023-07-12	0.660	0.710	0.660	0.710	0.710	89,800
2023-07-11	0.670	0.670	0.670	0.670	0.670	0
2023-07-10	0.710	0.710	0.670	0.670	0.670	70,000
2023-07-07	0.780	0.780	0.720	0.720	0.720	32,400
2023-07-06	0.740	0.800	0.730	0.800	0.800	53,250
2023-07-05	0.740	0.750	0.700	0.740	0.740	150,000
2023-07-04	0.660	0.740	0.660	0.740	0.740	459,683
2023-06-30	0.600	0.640	0.590	0.630	0.630	319,046
2023-06-29	0.470	0.610	0.470	0.570	0.570	270,500
2023-06-28	0.475	0.475	0.395	0.450	0.450	487,883
2023-06-27	0.550	0.550	0.450	0.470	0.470	370,271
2023-06-26	0.580	0.590	0.540	0.540	0.540	292,200
2023-06-23	0.620	0.620	0.570	0.570	0.570	34,600
2023-06-22	0.630	0.650	0.620	0.640	0.640	168,875
2023-06-21	0.620	0.650	0.620	0.640	0.640	84,500
2023-06-20	0.660	0.660	0.600	0.620	0.620	70,643
2023-06-19	0.670	0.670	0.640	0.670	0.670	28,492
2023-06-16	0.680	0.690	0.670	0.680	0.680	19,575
2023-06-15	0.690	0.690	0.670	0.680	0.680	23,407
2023-06-14	0.710	0.710	0.660	0.690	0.690	39,950

← NewerPage 14 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.