BTQ Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.250 | 11.050 | 10.020 | 10.910 | 10.910 | 157,236 |
| 2025-10-30 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 200 |
| 2025-10-29 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 100 |
| 2025-10-28 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 3,700 |
| 2025-10-27 | 13.920 | 14.400 | 11.880 | 12.280 | 12.280 | 337,427 |
| 2025-10-24 | 12.840 | 13.330 | 12.310 | 13.000 | 13.000 | 173,776 |
| 2025-10-23 | 12.750 | 13.760 | 12.250 | 12.310 | 12.310 | 270,567 |
| 2025-10-22 | 11.590 | 12.230 | 10.270 | 11.600 | 11.600 | 383,137 |
| 2025-10-21 | 14.030 | 14.580 | 12.730 | 13.010 | 13.010 | 371,493 |
| 2025-10-20 | 17.200 | 18.000 | 14.720 | 14.720 | 14.720 | 304,218 |
| 2025-10-17 | 16.490 | 17.400 | 15.570 | 16.270 | 16.270 | 560,555 |
| 2025-10-16 | 16.200 | 19.400 | 15.420 | 15.530 | 15.530 | 1,213,026 |
| 2025-10-15 | 17.550 | 17.940 | 14.610 | 15.000 | 15.000 | 407,875 |
| 2025-10-14 | 17.290 | 17.750 | 15.250 | 16.460 | 16.460 | 615,464 |
| 2025-10-10 | 17.810 | 18.400 | 12.600 | 14.000 | 14.000 | 719,836 |
| 2025-10-09 | 18.700 | 21.090 | 16.420 | 17.590 | 17.590 | 823,496 |
| 2025-10-08 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 300 |
| 2025-10-07 | 19.180 | 19.180 | 19.180 | 19.180 | 19.180 | 2,300 |
| 2025-10-06 | 10.050 | 12.680 | 9.740 | 12.660 | 12.660 | 1,002,460 |
| 2025-10-03 | 9.530 | 10.450 | 9.130 | 9.610 | 9.610 | 843,055 |
| 2025-10-02 | 9.350 | 9.550 | 8.640 | 8.820 | 8.820 | 355,787 |
| 2025-10-01 | 9.570 | 9.970 | 9.000 | 9.400 | 9.400 | 540,744 |
| 2025-09-30 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 100 |
| 2025-09-29 | 8.300 | 9.790 | 8.090 | 8.760 | 8.760 | 1,035,935 |
| 2025-09-26 | 9.010 | 9.290 | 6.770 | 7.080 | 7.080 | 1,072,101 |
| 2025-09-25 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 4,700 |
| 2025-09-24 | 10.000 | 10.100 | 9.100 | 9.240 | 9.240 | 592,470 |
| 2025-09-23 | 9.220 | 10.000 | 8.930 | 9.750 | 9.750 | 1,192,594 |
| 2025-09-22 | 7.460 | 9.050 | 7.250 | 8.650 | 8.650 | 1,350,188 |
| 2025-09-19 | 6.950 | 7.200 | 6.020 | 6.450 | 6.450 | 417,412 |
| 2025-09-18 | 7.110 | 7.320 | 6.690 | 6.880 | 6.880 | 407,288 |
| 2025-09-17 | 6.500 | 6.870 | 6.230 | 6.820 | 6.820 | 336,431 |
| 2025-09-16 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 100 |
| 2025-09-15 | 6.160 | 6.650 | 6.140 | 6.600 | 6.600 | 330,407 |
| 2025-09-12 | 5.520 | 6.050 | 5.510 | 5.990 | 5.990 | 324,821 |
| 2025-09-11 | 5.200 | 5.650 | 4.950 | 5.290 | 5.290 | 437,155 |
| 2025-09-10 | 4.600 | 5.540 | 4.470 | 5.070 | 5.070 | 528,267 |
| 2025-09-09 | 4.580 | 4.660 | 4.300 | 4.510 | 4.510 | 174,349 |
| 2025-09-08 | 4.600 | 4.680 | 4.400 | 4.570 | 4.570 | 171,514 |
| 2025-09-05 | 4.110 | 4.710 | 4.110 | 4.590 | 4.590 | 280,954 |
| 2025-09-04 | 4.280 | 4.280 | 3.950 | 4.200 | 4.200 | 115,600 |
| 2025-09-03 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,000 |
| 2025-09-02 | 4.560 | 4.560 | 4.060 | 4.220 | 4.220 | 182,447 |
| 2025-08-29 | 4.690 | 4.790 | 4.310 | 4.380 | 4.380 | 177,561 |
| 2025-08-28 | 4.930 | 5.020 | 4.200 | 4.570 | 4.570 | 279,538 |
| 2025-08-27 | 4.790 | 5.230 | 4.600 | 4.880 | 4.880 | 288,646 |
| 2025-08-26 | 3.970 | 4.990 | 3.970 | 4.670 | 4.670 | 358,143 |
| 2025-08-25 | 4.300 | 4.390 | 3.950 | 3.980 | 3.980 | 245,640 |
| 2025-08-22 | 3.970 | 4.430 | 3.880 | 4.430 | 4.430 | 342,679 |
| 2025-08-21 | 3.790 | 4.080 | 3.670 | 3.870 | 3.870 | 261,957 |
| 2025-08-20 | 4.060 | 4.060 | 3.550 | 3.720 | 3.720 | 285,063 |
| 2025-08-19 | 4.100 | 4.240 | 3.810 | 3.880 | 3.880 | 366,264 |
| 2025-08-18 | 4.350 | 4.350 | 3.850 | 3.860 | 3.860 | 787,060 |
| 2025-08-15 | 4.390 | 4.490 | 3.700 | 4.350 | 4.350 | 562,254 |
| 2025-08-14 | 4.850 | 4.900 | 4.200 | 4.250 | 4.250 | 604,583 |
| 2025-08-13 | 5.160 | 5.240 | 4.800 | 4.810 | 4.810 | 249,071 |
| 2025-08-12 | 5.950 | 5.950 | 4.920 | 5.120 | 5.120 | 389,408 |
| 2025-08-11 | 6.070 | 6.070 | 5.510 | 5.540 | 5.540 | 368,133 |
| 2025-08-08 | 7.000 | 7.210 | 6.060 | 6.140 | 6.140 | 345,078 |
| 2025-08-07 | 6.500 | 6.710 | 6.140 | 6.340 | 6.340 | 224,532 |
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.