BTQ Technologies Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.305	0.305	0.300	0.300	0.300	47,000
2024-11-15	0.310	0.320	0.295	0.320	0.320	51,000
2024-11-14	0.315	0.315	0.300	0.315	0.315	22,000
2024-11-13	0.275	0.325	0.275	0.325	0.325	102,555
2024-11-12	0.295	0.295	0.270	0.270	0.270	36,500
2024-11-11	0.295	0.300	0.290	0.290	0.290	24,800
2024-11-08	0.310	0.310	0.290	0.300	0.300	84,817
2024-11-07	0.335	0.345	0.310	0.310	0.310	73,676
2024-11-06	0.350	0.350	0.315	0.315	0.315	47,725
2024-11-05	0.360	0.360	0.345	0.360	0.360	42,994
2024-11-04	0.360	0.370	0.360	0.365	0.365	7,622
2024-11-01	0.370	0.375	0.360	0.360	0.360	4,607
2024-10-31	0.360	0.380	0.350	0.350	0.350	25,077
2024-10-30	0.390	0.390	0.360	0.370	0.370	11,051
2024-10-29	0.400	0.410	0.390	0.390	0.390	54,232
2024-10-28	0.400	0.400	0.400	0.400	0.400	114,751
2024-10-25	0.400	0.400	0.400	0.400	0.400	40,751
2024-10-24	0.410	0.410	0.400	0.410	0.410	30,751
2024-10-23	0.400	0.400	0.400	0.400	0.400	59,745
2024-10-22	0.420	0.420	0.400	0.400	0.400	33,215
2024-10-21	0.400	0.420	0.400	0.420	0.420	78,107
2024-10-18	0.375	0.400	0.375	0.400	0.400	103,017
2024-10-17	0.380	0.380	0.370	0.375	0.375	5,301
2024-10-16	0.390	0.400	0.380	0.400	0.400	26,977
2024-10-15	0.395	0.395	0.390	0.390	0.390	26,025
2024-10-11	0.370	0.400	0.370	0.385	0.385	32,172
2024-10-10	0.365	0.370	0.365	0.370	0.370	47,661
2024-10-09	0.350	0.360	0.350	0.360	0.360	121,981
2024-10-08	0.350	0.350	0.340	0.350	0.350	29,399
2024-10-07	0.290	0.350	0.290	0.310	0.310	162,000
2024-10-04	0.290	0.290	0.285	0.285	0.285	51,500
2024-10-03	0.280	0.283	0.280	0.283	0.283	4,000
2024-10-02	0.285	0.300	0.280	0.280	0.280	36,006
2024-10-01	0.290	0.290	0.270	0.280	0.280	46,560
2024-09-30	0.300	0.300	0.270	0.270	0.270	50,500
2024-09-27	0.350	0.350	0.280	0.280	0.280	42,500
2024-09-26	0.350	0.360	0.340	0.350	0.350	28,100
2024-09-25	0.355	0.360	0.340	0.350	0.350	40,087
2024-09-24	0.340	0.370	0.340	0.370	0.370	188,033
2024-09-23	0.330	0.330	0.330	0.330	0.330	30,250
2024-09-20	0.330	0.330	0.330	0.330	0.330	13,000
2024-09-19	0.330	0.330	0.330	0.330	0.330	1,000
2024-09-18	0.330	0.330	0.310	0.310	0.310	500
2024-09-17	0.250	0.370	0.250	0.350	0.350	190,607
2024-09-16	0.350	0.350	0.350	0.350	0.350	14,500
2024-09-13	0.350	0.350	0.350	0.350	0.350	3,100
2024-09-12	0.350	0.350	0.350	0.350	0.350	0
2024-09-11	0.270	0.370	0.270	0.350	0.350	19,000
2024-09-10	0.370	0.370	0.350	0.350	0.350	111,000
2024-09-09	0.300	0.370	0.300	0.370	0.370	247,583
2024-09-06	0.290	0.300	0.280	0.300	0.300	107,500
2024-09-05	0.300	0.300	0.300	0.300	0.300	11,500
2024-09-04	0.285	0.300	0.280	0.300	0.300	43,500
2024-09-03	0.300	0.300	0.280	0.280	0.280	61,000
2024-08-30	0.350	0.350	0.290	0.290	0.290	49,000
2024-08-29	0.350	0.350	0.350	0.350	0.350	0
2024-08-28	0.350	0.350	0.350	0.350	0.350	500
2024-08-27	0.345	0.345	0.345	0.345	0.345	12,558
2024-08-26	0.350	0.350	0.345	0.345	0.345	12,555
2024-08-23	0.370	0.370	0.360	0.360	0.360	12,663

← NewerPage 9 of 16 · 919 trading daysOlder →

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.