BTQ Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.470 | 3.530 | 3.250 | 3.420 | 3.420 | 114,096 |
| 2025-02-12 | 3.220 | 3.710 | 2.960 | 3.450 | 3.450 | 298,170 |
| 2025-02-11 | 3.830 | 3.830 | 3.300 | 3.360 | 3.360 | 285,019 |
| 2025-02-10 | 3.980 | 4.100 | 3.660 | 3.830 | 3.830 | 199,486 |
| 2025-02-07 | 3.880 | 4.100 | 3.880 | 3.920 | 3.920 | 91,462 |
| 2025-02-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,500 |
| 2025-02-05 | 4.690 | 4.790 | 4.260 | 4.340 | 4.340 | 269,689 |
| 2025-02-04 | 4.400 | 4.940 | 4.340 | 4.660 | 4.660 | 217,006 |
| 2025-02-03 | 4.000 | 4.430 | 4.000 | 4.370 | 4.370 | 315,820 |
| 2025-01-31 | 4.680 | 5.000 | 4.440 | 4.480 | 4.480 | 64,354 |
| 2025-01-30 | 4.960 | 5.150 | 4.300 | 4.690 | 4.690 | 29,310 |
| 2025-01-29 | 5.580 | 5.600 | 4.660 | 4.950 | 4.950 | 49,786 |
| 2025-01-28 | 4.720 | 5.610 | 4.720 | 5.570 | 5.570 | 1,275,538 |
| 2025-01-27 | 3.870 | 5.110 | 3.820 | 4.830 | 4.830 | 1,530,164 |
| 2025-01-24 | 3.680 | 4.220 | 3.660 | 4.190 | 4.190 | 805,207 |
| 2025-01-23 | 3.900 | 3.900 | 3.610 | 3.700 | 3.700 | 263,414 |
| 2025-01-22 | 4.200 | 4.210 | 3.800 | 3.940 | 3.940 | 221,188 |
| 2025-01-21 | 3.790 | 4.300 | 3.650 | 4.040 | 4.040 | 421,839 |
| 2025-01-20 | 3.790 | 4.000 | 3.720 | 3.930 | 3.930 | 145,789 |
| 2025-01-17 | 4.090 | 4.160 | 3.600 | 3.630 | 3.630 | 496,498 |
| 2025-01-16 | 4.300 | 4.350 | 4.040 | 4.170 | 4.170 | 371,472 |
| 2025-01-15 | 4.000 | 4.470 | 4.000 | 4.280 | 4.280 | 654,074 |
| 2025-01-14 | 3.550 | 3.910 | 3.550 | 3.730 | 3.730 | 394,241 |
| 2025-01-13 | 3.900 | 3.990 | 3.510 | 3.550 | 3.550 | 520,612 |
| 2025-01-10 | 3.520 | 4.330 | 3.200 | 4.320 | 4.320 | 902,715 |
| 2025-01-09 | 3.840 | 4.190 | 3.340 | 3.900 | 3.900 | 266,398 |
| 2025-01-08 | 4.000 | 4.500 | 2.550 | 3.730 | 3.730 | 2,714,661 |
| 2025-01-07 | 6.500 | 6.610 | 5.350 | 5.600 | 5.600 | 776,172 |
| 2025-01-06 | 5.900 | 6.610 | 5.900 | 6.280 | 6.280 | 1,576,011 |
| 2025-01-03 | 4.490 | 6.150 | 3.860 | 5.900 | 5.900 | 2,580,034 |
| 2025-01-02 | 4.300 | 4.550 | 3.510 | 4.230 | 4.230 | 970,860 |
| 2024-12-31 | 4.850 | 5.280 | 3.720 | 3.940 | 3.940 | 1,061,744 |
| 2024-12-30 | 3.660 | 5.200 | 3.330 | 4.790 | 4.790 | 1,479,302 |
| 2024-12-27 | 3.500 | 3.950 | 3.250 | 3.660 | 3.660 | 1,841,358 |
| 2024-12-24 | 3.080 | 3.080 | 2.870 | 2.950 | 2.950 | 118,948 |
| 2024-12-23 | 3.010 | 3.150 | 2.780 | 3.020 | 3.020 | 837,616 |
| 2024-12-20 | 2.760 | 3.190 | 2.500 | 2.950 | 2.950 | 24,658 |
| 2024-12-19 | 3.450 | 4.090 | 2.650 | 2.870 | 2.870 | 1,798,040 |
| 2024-12-18 | 5.100 | 5.580 | 3.460 | 3.540 | 3.540 | 1,930,900 |
| 2024-12-17 | 3.220 | 5.000 | 3.220 | 5.000 | 5.000 | 3,113,401 |
| 2024-12-16 | 3.000 | 4.000 | 3.000 | 3.720 | 3.720 | 2,404,064 |
| 2024-12-13 | 1.950 | 2.950 | 1.930 | 2.950 | 2.950 | 1,498,299 |
| 2024-12-12 | 2.710 | 3.480 | 1.950 | 2.030 | 2.030 | 3,662,739 |
| 2024-12-11 | 1.600 | 3.550 | 1.590 | 2.850 | 2.850 | 6,120,590 |
| 2024-12-10 | 0.710 | 2.200 | 0.560 | 1.510 | 1.510 | 6,357,164 |
| 2024-12-09 | 0.650 | 0.800 | 0.590 | 0.750 | 0.750 | 1,678,857 |
| 2024-12-06 | 0.345 | 0.640 | 0.315 | 0.630 | 0.630 | 1,674,518 |
| 2024-12-05 | 0.300 | 0.340 | 0.300 | 0.340 | 0.340 | 259,108 |
| 2024-12-04 | 0.290 | 0.320 | 0.290 | 0.315 | 0.315 | 196,400 |
| 2024-12-03 | 0.265 | 0.290 | 0.265 | 0.290 | 0.290 | 79,500 |
| 2024-12-02 | 0.265 | 0.270 | 0.260 | 0.265 | 0.265 | 54,536 |
| 2024-11-29 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 4,774 |
| 2024-11-28 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 42,400 |
| 2024-11-27 | 0.260 | 0.270 | 0.260 | 0.260 | 0.260 | 317,237 |
| 2024-11-26 | 0.265 | 0.275 | 0.245 | 0.260 | 0.260 | 224,456 |
| 2024-11-25 | 0.250 | 0.275 | 0.250 | 0.265 | 0.265 | 74,291 |
| 2024-11-22 | 0.275 | 0.280 | 0.275 | 0.280 | 0.280 | 35,732 |
| 2024-11-21 | 0.310 | 0.310 | 0.290 | 0.290 | 0.290 | 313,326 |
| 2024-11-20 | 0.300 | 0.320 | 0.300 | 0.310 | 0.310 | 170,178 |
| 2024-11-19 | 0.295 | 0.300 | 0.290 | 0.290 | 0.290 | 58,723 |
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.