BTQ Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.750 | 5.750 | 5.100 | 5.350 | 5.350 | 178,889 |
| 2026-01-27 | 5.950 | 6.020 | 5.400 | 5.530 | 5.530 | 300,626 |
| 2026-01-26 | 6.330 | 6.530 | 5.990 | 6.000 | 6.000 | 216,327 |
| 2026-01-23 | 6.650 | 6.700 | 6.300 | 6.380 | 6.380 | 193,740 |
| 2026-01-22 | 6.880 | 7.040 | 6.740 | 6.790 | 6.790 | 140,464 |
| 2026-01-21 | 7.260 | 7.320 | 6.520 | 6.880 | 6.880 | 182,635 |
| 2026-01-20 | 7.430 | 7.570 | 7.040 | 7.210 | 7.210 | 145,944 |
| 2026-01-19 | 7.790 | 7.790 | 7.550 | 7.640 | 7.640 | 27,033 |
| 2026-01-16 | 7.620 | 7.860 | 7.600 | 7.850 | 7.850 | 91,059 |
| 2026-01-15 | 7.600 | 7.880 | 7.460 | 7.700 | 7.700 | 60,026 |
| 2026-01-14 | 7.590 | 7.760 | 7.300 | 7.760 | 7.760 | 111,289 |
| 2026-01-13 | 8.090 | 8.090 | 7.440 | 7.690 | 7.690 | 128,388 |
| 2026-01-12 | 7.060 | 7.900 | 6.950 | 7.880 | 7.880 | 191,088 |
| 2026-01-09 | 7.380 | 7.400 | 7.080 | 7.080 | 7.080 | 67,492 |
| 2026-01-08 | 7.450 | 7.450 | 7.020 | 7.340 | 7.340 | 138,855 |
| 2026-01-07 | 7.530 | 7.850 | 7.350 | 7.460 | 7.460 | 76,101 |
| 2026-01-06 | 7.600 | 7.870 | 7.530 | 7.680 | 7.680 | 66,949 |
| 2026-01-05 | 7.270 | 7.850 | 7.270 | 7.540 | 7.540 | 161,357 |
| 2026-01-02 | 7.270 | 7.270 | 6.790 | 7.080 | 7.080 | 177,813 |
| 2025-12-31 | 7.160 | 7.160 | 6.800 | 7.090 | 7.090 | 229,573 |
| 2025-12-30 | 7.210 | 7.450 | 7.090 | 7.160 | 7.160 | 152,369 |
| 2025-12-29 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 100 |
| 2025-12-24 | 8.090 | 8.240 | 7.910 | 8.140 | 8.140 | 119,914 |
| 2025-12-23 | 8.700 | 8.700 | 7.980 | 8.010 | 8.010 | 206,739 |
| 2025-12-22 | 9.000 | 9.000 | 8.500 | 8.820 | 8.820 | 329,690 |
| 2025-12-19 | 9.040 | 9.400 | 8.600 | 8.850 | 8.850 | 264,701 |
| 2025-12-18 | 9.030 | 9.500 | 8.300 | 8.950 | 8.950 | 141,688 |
| 2025-12-17 | 9.320 | 9.700 | 8.760 | 8.760 | 8.760 | 100,439 |
| 2025-12-16 | 8.440 | 9.600 | 8.380 | 9.330 | 9.330 | 169,744 |
| 2025-12-15 | 8.070 | 9.000 | 8.070 | 8.820 | 8.820 | 205,716 |
| 2025-12-12 | 8.710 | 8.800 | 8.070 | 8.200 | 8.200 | 195,167 |
| 2025-12-11 | 9.020 | 9.110 | 8.600 | 8.800 | 8.800 | 191,634 |
| 2025-12-10 | 9.220 | 9.500 | 8.700 | 9.400 | 9.400 | 69,902 |
| 2025-12-09 | 9.050 | 9.940 | 8.600 | 9.290 | 9.290 | 157,693 |
| 2025-12-08 | 9.100 | 9.190 | 8.580 | 9.140 | 9.140 | 101,643 |
| 2025-12-05 | 9.750 | 9.760 | 9.010 | 9.070 | 9.070 | 147,195 |
| 2025-12-04 | 9.260 | 9.990 | 8.940 | 9.910 | 9.910 | 133,555 |
| 2025-12-03 | 8.820 | 9.340 | 8.400 | 9.250 | 9.250 | 131,566 |
| 2025-12-02 | 9.150 | 9.420 | 8.570 | 8.750 | 8.750 | 160,826 |
| 2025-12-01 | 9.450 | 9.560 | 8.950 | 9.350 | 9.350 | 136,524 |
| 2025-11-28 | 9.700 | 10.250 | 9.590 | 9.850 | 9.850 | 234,098 |
| 2025-11-27 | 9.650 | 9.800 | 9.560 | 9.730 | 9.730 | 52,847 |
| 2025-11-26 | 9.800 | 9.800 | 9.200 | 9.450 | 9.450 | 179,856 |
| 2025-11-25 | 9.490 | 9.970 | 9.250 | 9.930 | 9.930 | 188,003 |
| 2025-11-24 | 8.550 | 9.810 | 8.140 | 9.810 | 9.810 | 2,129,009 |
| 2025-11-21 | 8.510 | 8.800 | 7.750 | 8.380 | 8.380 | 225,189 |
| 2025-11-20 | 10.200 | 10.200 | 8.310 | 8.490 | 8.490 | 267,275 |
| 2025-11-19 | 10.610 | 10.610 | 9.140 | 9.690 | 9.690 | 213,832 |
| 2025-11-18 | 8.190 | 11.000 | 8.000 | 10.230 | 10.230 | 340,727 |
| 2025-11-17 | 7.710 | 8.460 | 7.580 | 8.200 | 8.200 | 150,251 |
| 2025-11-14 | 7.700 | 8.550 | 7.600 | 7.660 | 7.660 | 204,660 |
| 2025-11-13 | 8.900 | 9.000 | 8.080 | 8.350 | 8.350 | 222,540 |
| 2025-11-12 | 10.060 | 10.550 | 9.300 | 9.400 | 9.400 | 225,047 |
| 2025-11-11 | 9.310 | 10.410 | 9.310 | 10.050 | 10.050 | 265,391 |
| 2025-11-10 | 10.050 | 10.090 | 9.400 | 9.900 | 9.900 | 205,720 |
| 2025-11-07 | 8.350 | 9.350 | 8.220 | 9.300 | 9.300 | 153,578 |
| 2025-11-06 | 10.100 | 10.100 | 8.800 | 8.920 | 8.920 | 221,303 |
| 2025-11-05 | 9.540 | 10.450 | 8.880 | 10.250 | 10.250 | 238,779 |
| 2025-11-04 | 9.000 | 9.730 | 8.750 | 8.790 | 8.790 | 171,007 |
| 2025-11-03 | 11.180 | 11.200 | 9.610 | 9.870 | 9.870 | 153,944 |
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.