BTQ Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.720	0.740	0.700	0.710	0.710	68,841
2023-06-12	0.650	0.730	0.630	0.730	0.730	175,789
2023-06-09	0.750	0.750	0.650	0.650	0.650	366,297
2023-06-08	0.800	0.800	0.680	0.700	0.700	174,861
2023-06-07	0.700	0.780	0.680	0.750	0.750	228,600
2023-06-06	0.630	0.680	0.630	0.640	0.640	116,502
2023-06-05	0.650	0.650	0.600	0.600	0.600	145,481
2023-06-02	0.630	0.630	0.620	0.630	0.630	13,500
2023-06-01	0.610	0.630	0.600	0.630	0.630	136,000
2023-05-31	0.640	0.660	0.620	0.620	0.620	20,020
2023-05-30	0.550	0.650	0.550	0.650	0.650	102,000
2023-05-29	0.590	0.610	0.550	0.560	0.560	944,115
2023-05-26	0.480	0.640	0.480	0.600	0.600	425,900
2023-05-25	0.500	0.500	0.475	0.475	0.475	33,000
2023-05-24	0.465	0.540	0.465	0.500	0.500	98,535
2023-05-23	0.450	0.460	0.450	0.450	0.450	19,000
2023-05-19	0.450	0.450	0.450	0.450	0.450	500
2023-05-18	0.480	0.485	0.450	0.450	0.450	39,714
2023-05-17	0.485	0.485	0.450	0.470	0.470	100,500
2023-05-16	0.495	0.510	0.480	0.480	0.480	59,900
2023-05-15	0.500	0.500	0.480	0.480	0.480	17,175
2023-05-12	0.500	0.500	0.490	0.490	0.490	30,487
2023-05-11	0.490	0.490	0.480	0.490	0.490	3,500
2023-05-10	0.500	0.520	0.500	0.520	0.520	75,000
2023-05-09	0.475	0.500	0.475	0.500	0.500	25,040
2023-05-08	0.470	0.470	0.470	0.470	0.470	10,500
2023-05-05	0.480	0.480	0.450	0.450	0.450	10,000
2023-05-04	0.500	0.500	0.480	0.480	0.480	58,000
2023-05-03	0.490	0.500	0.480	0.480	0.480	33,521
2023-05-02	0.500	0.500	0.500	0.500	0.500	3,999
2023-05-01	0.460	0.550	0.450	0.500	0.500	66,050
2023-04-28	0.430	0.460	0.430	0.460	0.460	27,700
2023-04-27	0.440	0.450	0.440	0.450	0.450	15,000
2023-04-26	0.425	0.435	0.400	0.400	0.400	306,500
2023-04-25	0.410	0.420	0.410	0.420	0.420	3,800
2023-04-24	0.390	0.400	0.390	0.400	0.400	3,500
2023-04-21	0.405	0.405	0.385	0.385	0.385	11,000
2023-04-20	0.405	0.405	0.405	0.405	0.405	800
2023-04-19	0.400	0.400	0.400	0.400	0.400	14,000
2023-04-18	0.400	0.400	0.395	0.400	0.400	12,000
2023-04-17	0.395	0.395	0.395	0.395	0.395	1,066
2023-04-14	0.380	0.395	0.380	0.395	0.395	2,800
2023-04-13	0.390	0.400	0.390	0.400	0.400	25,000
2023-04-12	0.355	0.390	0.355	0.390	0.390	102,500
2023-04-11	0.350	0.350	0.350	0.350	0.350	19,002
2023-04-10	0.350	0.350	0.350	0.350	0.350	25,000
2023-04-06	0.350	0.350	0.350	0.350	0.350	0
2023-04-05	0.350	0.350	0.350	0.350	0.350	1,000
2023-04-04	0.340	0.340	0.340	0.340	0.340	0
2023-04-03	0.350	0.360	0.340	0.340	0.340	13,600
2023-03-31	0.370	0.370	0.370	0.370	0.370	0
2023-03-30	0.325	0.370	0.325	0.370	0.370	50,000
2023-03-29	0.350	0.350	0.350	0.350	0.350	25,000
2023-03-28	0.350	0.390	0.350	0.390	0.390	16,000
2023-03-27	0.350	0.350	0.350	0.350	0.350	0
2023-03-24	0.350	0.350	0.350	0.350	0.350	0
2023-03-23	0.350	0.350	0.350	0.350	0.350	0
2023-03-22	0.360	0.360	0.350	0.350	0.350	26,400
2023-03-21	0.360	0.360	0.360	0.360	0.360	0
2023-03-20	0.360	0.360	0.360	0.360	0.360	60,251

← NewerPage 15 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.