BTQ Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.520 | 4.910 | 4.520 | 4.850 | 4.850 | 66,562 |
| 2026-07-20 | 4.540 | 4.590 | 4.530 | 4.590 | 4.590 | 1,000 |
| 2026-07-17 | 4.500 | 4.800 | 4.390 | 4.590 | 4.590 | 63,533 |
| 2026-07-16 | 4.750 | 4.750 | 4.550 | 4.600 | 4.600 | 88,875 |
| 2026-07-15 | 4.960 | 5.100 | 4.730 | 5.100 | 5.100 | 78,055 |
| 2026-07-14 | 5.100 | 5.100 | 4.750 | 4.750 | 4.750 | 103,433 |
| 2026-07-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2026-07-10 | 5.550 | 5.590 | 5.180 | 5.390 | 5.390 | 81,212 |
| 2026-07-09 | 5.780 | 5.780 | 5.380 | 5.380 | 5.380 | 98,640 |
| 2026-07-08 | 5.710 | 6.010 | 5.470 | 5.540 | 5.540 | 205,790 |
| 2026-07-07 | 6.680 | 6.680 | 5.790 | 5.940 | 5.940 | 154,972 |
| 2026-07-06 | 7.200 | 7.200 | 6.350 | 6.700 | 6.700 | 228,862 |
| 2026-07-03 | 6.990 | 7.280 | 6.850 | 7.200 | 7.200 | 35,697 |
| 2026-07-02 | 7.820 | 7.890 | 6.760 | 7.020 | 7.020 | 237,779 |
| 2026-06-30 | 7.920 | 8.140 | 7.540 | 7.640 | 7.640 | 128,006 |
| 2026-06-29 | 7.690 | 8.070 | 7.250 | 7.920 | 7.920 | 296,294 |
| 2026-06-26 | 7.220 | 7.800 | 7.160 | 7.800 | 7.800 | 113,429 |
| 2026-06-25 | 8.020 | 8.020 | 7.170 | 7.800 | 7.800 | 152,181 |
| 2026-06-24 | 8.050 | 8.090 | 7.550 | 7.880 | 7.880 | 161,711 |
| 2026-06-23 | 6.310 | 8.350 | 6.310 | 8.350 | 8.350 | 497,418 |
| 2026-06-22 | 7.000 | 7.210 | 6.070 | 6.250 | 6.250 | 285,252 |
| 2026-06-19 | 7.370 | 7.810 | 7.220 | 7.460 | 7.460 | 160,406 |
| 2026-06-18 | 9.000 | 9.000 | 7.440 | 8.010 | 8.010 | 317,054 |
| 2026-06-17 | 7.870 | 8.710 | 7.840 | 8.280 | 8.280 | 454,418 |
| 2026-06-16 | 7.350 | 7.900 | 7.130 | 7.500 | 7.500 | 280,712 |
| 2026-06-15 | 6.100 | 8.150 | 6.100 | 7.530 | 7.530 | 818,506 |
| 2026-06-12 | 6.290 | 6.510 | 5.820 | 5.840 | 5.840 | 156,490 |
| 2026-06-11 | 5.800 | 6.400 | 5.700 | 5.840 | 5.840 | 123,706 |
| 2026-06-10 | 5.910 | 5.910 | 5.700 | 5.700 | 5.700 | 100 |
| 2026-06-09 | 6.180 | 6.330 | 5.590 | 5.960 | 5.960 | 110,830 |
| 2026-06-08 | 6.040 | 6.240 | 5.820 | 5.960 | 5.960 | 115,073 |
| 2026-06-05 | 6.820 | 6.820 | 5.550 | 5.730 | 5.730 | 291,895 |
| 2026-06-04 | 6.220 | 7.100 | 6.080 | 6.820 | 6.820 | 540,958 |
| 2026-06-03 | 6.160 | 6.410 | 5.640 | 5.920 | 5.920 | 405,021 |
| 2026-06-02 | 6.150 | 6.650 | 5.880 | 6.390 | 6.390 | 233,996 |
| 2026-06-01 | 6.490 | 6.810 | 6.150 | 6.330 | 6.330 | 289,900 |
| 2026-05-29 | 6.650 | 6.800 | 6.050 | 6.800 | 6.800 | 471,731 |
| 2026-05-28 | 6.450 | 6.800 | 5.420 | 5.420 | 5.420 | 23,714 |
| 2026-05-27 | 5.610 | 5.610 | 5.050 | 5.420 | 5.420 | 224,177 |
| 2026-05-26 | 5.440 | 5.690 | 5.330 | 5.620 | 5.620 | 252,408 |
| 2026-05-25 | 5.240 | 5.690 | 5.240 | 5.530 | 5.530 | 125,459 |
| 2026-05-22 | 4.540 | 5.990 | 4.530 | 5.210 | 5.210 | 940,460 |
| 2026-05-21 | 4.150 | 4.680 | 4.030 | 4.680 | 4.680 | 115,573 |
| 2026-05-20 | 3.870 | 3.980 | 3.750 | 3.860 | 3.860 | 11,739 |
| 2026-05-19 | 3.950 | 3.950 | 3.580 | 3.860 | 3.860 | 336,835 |
| 2026-05-15 | 4.330 | 4.330 | 4.010 | 4.240 | 4.240 | 305,641 |
| 2026-05-14 | 4.400 | 4.580 | 4.130 | 4.450 | 4.450 | 87,178 |
| 2026-05-13 | 4.500 | 4.500 | 4.220 | 4.400 | 4.400 | 57,696 |
| 2026-05-12 | 4.500 | 4.600 | 4.180 | 4.300 | 4.300 | 83,744 |
| 2026-05-11 | 4.280 | 4.550 | 4.090 | 4.410 | 4.410 | 144,999 |
| 2026-05-08 | 4.480 | 4.500 | 4.180 | 4.200 | 4.200 | 61,799 |
| 2026-05-07 | 4.520 | 4.620 | 4.160 | 4.400 | 4.400 | 188,823 |
| 2026-05-06 | 3.930 | 4.750 | 3.930 | 4.750 | 4.750 | 241,833 |
| 2026-05-05 | 4.070 | 4.080 | 3.820 | 3.910 | 3.910 | 187,187 |
| 2026-05-04 | 3.920 | 4.260 | 3.860 | 3.900 | 3.900 | 88,333 |
| 2026-05-01 | 3.990 | 3.990 | 3.700 | 3.900 | 3.900 | 52,270 |
| 2026-04-30 | 3.810 | 3.950 | 3.700 | 3.950 | 3.950 | 78,960 |
| 2026-04-29 | 3.890 | 3.890 | 3.680 | 3.740 | 3.740 | 182,851 |
| 2026-04-28 | 3.930 | 4.000 | 3.800 | 3.980 | 3.980 | 89,644 |
| 2026-04-27 | 4.150 | 4.210 | 3.990 | 4.210 | 4.210 | 12,373 |
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.