BTQ Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.500 | 6.710 | 6.140 | 6.340 | 6.340 | 224,532 |
| 2025-08-06 | 6.750 | 6.990 | 6.190 | 6.300 | 6.300 | 367,599 |
| 2025-08-05 | 7.220 | 7.280 | 6.620 | 6.700 | 6.700 | 328,037 |
| 2025-08-01 | 5.700 | 6.880 | 5.620 | 6.320 | 6.320 | 224,779 |
| 2025-07-31 | 6.210 | 6.650 | 6.210 | 6.230 | 6.230 | 263,268 |
| 2025-07-30 | 5.970 | 6.560 | 5.200 | 6.210 | 6.210 | 503,300 |
| 2025-07-29 | 6.810 | 6.910 | 5.850 | 5.990 | 5.990 | 526,108 |
| 2025-07-28 | 7.080 | 7.330 | 6.500 | 6.740 | 6.740 | 245,036 |
| 2025-07-25 | 7.500 | 7.500 | 6.680 | 6.950 | 6.950 | 296,480 |
| 2025-07-24 | 7.640 | 7.920 | 6.720 | 7.270 | 7.270 | 303,066 |
| 2025-07-23 | 6.600 | 7.800 | 6.500 | 7.550 | 7.550 | 621,403 |
| 2025-07-22 | 6.950 | 6.950 | 5.600 | 6.340 | 6.340 | 1,345,701 |
| 2025-07-21 | 8.450 | 8.450 | 6.850 | 7.050 | 7.050 | 655,548 |
| 2025-07-18 | 8.780 | 8.870 | 8.300 | 8.410 | 8.410 | 245,845 |
| 2025-07-17 | 8.390 | 9.290 | 8.280 | 8.680 | 8.680 | 458,472 |
| 2025-07-16 | 8.390 | 8.730 | 7.770 | 8.260 | 8.260 | 432,478 |
| 2025-07-15 | 8.800 | 8.910 | 7.680 | 8.280 | 8.280 | 571,443 |
| 2025-07-14 | 10.000 | 10.150 | 8.610 | 8.750 | 8.750 | 722,427 |
| 2025-07-11 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 100 |
| 2025-07-10 | 8.340 | 9.780 | 8.340 | 9.250 | 9.250 | 671,030 |
| 2025-07-09 | 8.960 | 9.750 | 8.080 | 8.210 | 8.210 | 794,735 |
| 2025-07-08 | 10.450 | 11.490 | 9.000 | 9.000 | 9.000 | 1,512,929 |
| 2025-07-07 | 9.040 | 10.510 | 9.000 | 10.370 | 10.370 | 1,085,983 |
| 2025-07-04 | 8.570 | 8.900 | 8.000 | 8.900 | 8.900 | 285,112 |
| 2025-07-03 | 8.810 | 9.550 | 8.140 | 8.490 | 8.490 | 1,157,043 |
| 2025-07-02 | 7.000 | 9.250 | 6.750 | 8.850 | 8.850 | 1,067,795 |
| 2025-06-30 | 7.620 | 8.000 | 6.160 | 6.780 | 6.780 | 1,289,090 |
| 2025-06-27 | 6.000 | 7.910 | 6.000 | 7.700 | 7.700 | 1,515,967 |
| 2025-06-26 | 4.900 | 5.970 | 4.900 | 5.800 | 5.800 | 1,112,815 |
| 2025-06-25 | 4.650 | 4.930 | 4.590 | 4.900 | 4.900 | 523,980 |
| 2025-06-24 | 3.990 | 4.550 | 3.960 | 4.530 | 4.530 | 737,989 |
| 2025-06-23 | 3.970 | 4.010 | 3.430 | 3.760 | 3.760 | 363,536 |
| 2025-06-20 | 3.770 | 4.400 | 3.730 | 3.910 | 3.910 | 499,039 |
| 2025-06-19 | 3.480 | 3.950 | 3.420 | 3.950 | 3.950 | 277,020 |
| 2025-06-18 | 4.070 | 4.120 | 3.250 | 3.360 | 3.360 | 392,041 |
| 2025-06-17 | 4.410 | 4.500 | 4.050 | 4.050 | 4.050 | 218,549 |
| 2025-06-16 | 4.390 | 4.710 | 4.350 | 4.380 | 4.380 | 369,307 |
| 2025-06-13 | 4.580 | 4.640 | 4.350 | 4.380 | 4.380 | 300,867 |
| 2025-06-12 | 4.700 | 4.790 | 4.580 | 4.640 | 4.640 | 344,269 |
| 2025-06-11 | 4.710 | 4.790 | 4.640 | 4.750 | 4.750 | 457,747 |
| 2025-06-10 | 4.430 | 4.740 | 4.410 | 4.500 | 4.500 | 431,713 |
| 2025-06-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 400 |
| 2025-06-06 | 3.910 | 4.280 | 3.910 | 4.250 | 4.250 | 327,562 |
| 2025-06-05 | 3.750 | 4.110 | 3.750 | 3.940 | 3.940 | 320,131 |
| 2025-06-04 | 3.980 | 4.100 | 3.960 | 4.040 | 4.040 | 212,965 |
| 2025-06-03 | 3.970 | 4.160 | 3.950 | 4.050 | 4.050 | 246,627 |
| 2025-06-02 | 3.810 | 4.430 | 3.810 | 3.930 | 3.930 | 342,219 |
| 2025-05-30 | 4.100 | 4.230 | 3.720 | 3.850 | 3.850 | 424,995 |
| 2025-05-29 | 4.440 | 4.780 | 4.270 | 4.300 | 4.300 | 345,299 |
| 2025-05-28 | 4.030 | 5.110 | 3.910 | 4.450 | 4.450 | 452,733 |
| 2025-05-27 | 4.090 | 4.170 | 3.850 | 4.040 | 4.040 | 360,835 |
| 2025-05-26 | 3.900 | 4.020 | 3.840 | 3.960 | 3.960 | 164,518 |
| 2025-05-23 | 3.570 | 3.980 | 3.450 | 3.780 | 3.780 | 446,595 |
| 2025-05-22 | 3.160 | 3.760 | 3.010 | 3.690 | 3.690 | 578,062 |
| 2025-05-21 | 3.480 | 3.480 | 3.110 | 3.160 | 3.160 | 308,703 |
| 2025-05-20 | 3.600 | 3.600 | 3.410 | 3.500 | 3.500 | 249,692 |
| 2025-05-16 | 3.310 | 3.470 | 3.310 | 3.440 | 3.440 | 241,670 |
| 2025-05-15 | 3.370 | 3.440 | 3.200 | 3.230 | 3.230 | 147,833 |
| 2025-05-14 | 3.460 | 3.740 | 3.320 | 3.350 | 3.350 | 329,916 |
| 2025-05-13 | 3.170 | 3.570 | 3.160 | 3.380 | 3.380 | 277,775 |
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.