Bitcoin Treasury Corporation BTCT
TSXV · Canada · Commercial Services
CAD 4.01-0.03 (-0.74%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.01 | -0.74% | CAD 4.02 | CAD 4.02 | CAD 4.01 | 10.73K |
| 2026-09-30 | CAD 4.04 | -0.25% | CAD 4.04 | CAD 4.04 | CAD 4.04 | 300 |
| 2026-09-29 | CAD 4.05 | +3.85% | CAD 3.95 | CAD 4.05 | CAD 3.95 | 1.10K |
| 2026-09-28 | CAD 3.90 | -1.64% | CAD 3.92 | CAD 3.92 | CAD 3.90 | 6.00K |
| 2026-09-25 | CAD 3.96 | -3.53% | CAD 4.00 | CAD 4.00 | CAD 3.91 | 4.00K |
| 2026-09-24 | CAD 4.11 | +1.23% | CAD 4.10 | CAD 4.11 | CAD 4.09 | 2.40K |
| 2026-09-23 | CAD 4.06 | -1.22% | CAD 4.07 | CAD 4.07 | CAD 4.05 | 1.80K |
| 2026-09-22 | CAD 4.11 | -0.24% | CAD 4.07 | CAD 4.12 | CAD 4.06 | 5.80K |
| 2026-09-21 | CAD 4.12 | +5.10% | CAD 4.25 | CAD 4.25 | CAD 4.08 | 28.80K |
| 2026-09-18 | CAD 3.92 | +6.81% | CAD 3.80 | CAD 3.92 | CAD 3.80 | 2.40K |
| 2026-09-17 | CAD 3.67 | +1.94% | CAD 3.67 | CAD 3.67 | CAD 3.67 | 100 |
| 2026-09-16 | CAD 3.60 | -0.83% | CAD 3.60 | CAD 3.60 | CAD 3.60 | 100 |
| 2026-09-15 | CAD 3.63 | -0.27% | CAD 3.62 | CAD 3.68 | CAD 3.62 | 500 |
| 2026-09-14 | CAD 3.64 | 0.00% | CAD 3.64 | CAD 3.64 | CAD 3.64 | 0 |
| 2026-09-11 | CAD 3.64 | -1.09% | CAD 3.63 | CAD 3.64 | CAD 3.63 | 800 |
| 2026-09-10 | CAD 3.68 | +1.38% | CAD 3.59 | CAD 3.68 | CAD 3.59 | 3.10K |
| 2026-09-09 | CAD 3.63 | 0.00% | CAD 3.66 | CAD 3.81 | CAD 3.60 | 11.70K |
| 2026-09-08 | CAD 3.63 | -6.20% | CAD 4.00 | CAD 4.00 | CAD 3.10 | 20.60K |
| 2026-09-04 | CAD 3.87 | +0.52% | CAD 3.80 | CAD 4.03 | CAD 3.72 | 14.00K |
| 2026-09-03 | CAD 3.85 | +3.22% | CAD 3.78 | CAD 3.85 | CAD 3.78 | 5.30K |
| 2026-09-02 | CAD 3.73 | +0.81% | CAD 3.78 | CAD 3.78 | CAD 3.66 | 1.30K |
| 2026-09-01 | CAD 3.70 | -3.14% | CAD 3.70 | CAD 3.70 | CAD 3.70 | 300 |
| 2026-08-31 | CAD 3.82 | +1.06% | CAD 3.88 | CAD 3.88 | CAD 3.79 | 3.90K |
| 2026-08-28 | CAD 3.78 | -2.33% | CAD 3.82 | CAD 3.82 | CAD 3.78 | 2.40K |
| 2026-08-27 | CAD 3.87 | +3.48% | CAD 3.75 | CAD 3.97 | CAD 3.75 | 5.30K |
| 2026-08-26 | CAD 3.74 | +2.47% | CAD 3.76 | CAD 3.79 | CAD 3.74 | 4.00K |
| 2026-08-25 | CAD 3.65 | -2.14% | CAD 3.73 | CAD 3.73 | CAD 3.55 | 5.90K |
| 2026-08-24 | CAD 3.73 | -0.53% | CAD 3.84 | CAD 3.87 | CAD 3.60 | 40.20K |
| 2026-08-21 | CAD 3.75 | +8.07% | CAD 3.80 | CAD 3.80 | CAD 3.66 | 13.80K |
| 2026-08-20 | CAD 3.47 | +6.12% | CAD 3.48 | CAD 3.54 | CAD 3.47 | 9.70K |
| 2026-08-19 | CAD 3.27 | +6.17% | CAD 3.13 | CAD 3.35 | CAD 3.13 | 21.30K |
| 2026-08-18 | CAD 3.08 | +1.99% | CAD 3.08 | CAD 3.09 | CAD 2.98 | 7.30K |
| 2026-08-17 | CAD 3.02 | -3.82% | CAD 3.08 | CAD 3.08 | CAD 3.01 | 13.60K |
| 2026-08-14 | CAD 3.14 | +2.61% | CAD 3.14 | CAD 3.14 | CAD 3.14 | 1.10K |
| 2026-08-13 | CAD 3.06 | +2.00% | CAD 3.06 | CAD 3.06 | CAD 3.06 | 1.10K |
| 2026-08-12 | CAD 3.00 | +1.01% | CAD 3.00 | CAD 3.02 | CAD 2.89 | 11.80K |
| 2026-08-11 | CAD 2.97 | -4.50% | CAD 3.79 | CAD 3.79 | CAD 2.85 | 33.90K |
| 2026-08-10 | CAD 3.11 | -1.27% | CAD 3.10 | CAD 3.14 | CAD 3.10 | 102.70K |
| 2026-08-07 | CAD 3.15 | +1.94% | CAD 3.18 | CAD 3.18 | CAD 3.09 | 19.40K |
| 2026-08-06 | CAD 3.09 | -0.32% | CAD 3.10 | CAD 3.14 | CAD 3.08 | 6.60K |
| 2026-08-05 | CAD 3.10 | 0.00% | CAD 3.10 | CAD 3.10 | CAD 3.10 | 0 |
| 2026-08-04 | CAD 3.10 | -0.64% | CAD 3.11 | CAD 3.18 | CAD 3.09 | 114.30K |
| 2026-07-31 | CAD 3.12 | -3.70% | CAD 3.10 | CAD 3.14 | CAD 3.10 | 2.70K |
| 2026-07-30 | CAD 3.24 | +3.85% | CAD 3.24 | CAD 3.24 | CAD 3.24 | 100 |
| 2026-07-29 | CAD 3.12 | -2.19% | CAD 3.14 | CAD 3.19 | CAD 3.12 | 2.20K |
| 2026-07-28 | CAD 3.19 | +0.31% | CAD 3.15 | CAD 3.20 | CAD 3.15 | 1.70K |
| 2026-07-27 | CAD 3.18 | -0.62% | CAD 3.18 | CAD 3.22 | CAD 3.16 | 7.10K |
| 2026-07-24 | CAD 3.20 | 0.00% | CAD 3.20 | CAD 3.20 | CAD 3.20 | 0 |
| 2026-07-23 | CAD 3.20 | -0.47% | CAD 3.21 | CAD 3.21 | CAD 3.20 | 1.00K |
| 2026-07-22 | CAD 3.21 | -2.58% | CAD 3.25 | CAD 3.25 | CAD 2.99 | 18.10K |
| 2026-07-21 | CAD 3.30 | +3.12% | CAD 3.26 | CAD 3.30 | CAD 3.26 | 400 |
| 2026-07-20 | CAD 3.20 | +1.91% | CAD 3.14 | CAD 3.22 | CAD 3.14 | 5.50K |
| 2026-07-17 | CAD 3.14 | -0.32% | CAD 3.15 | CAD 3.15 | CAD 3.09 | 2.20K |
| 2026-07-16 | CAD 3.15 | -1.87% | CAD 3.13 | CAD 3.17 | CAD 3.12 | 3.10K |
| 2026-07-15 | CAD 3.21 | -0.31% | CAD 3.21 | CAD 3.22 | CAD 3.21 | 1.60K |
| 2026-07-14 | CAD 3.22 | +4.21% | CAD 3.08 | CAD 3.23 | CAD 3.08 | 3.70K |
| 2026-07-13 | CAD 3.09 | -2.83% | CAD 3.10 | CAD 3.10 | CAD 3.04 | 5.40K |
| 2026-07-10 | CAD 3.18 | +1.92% | CAD 3.10 | CAD 3.19 | CAD 3.09 | 10.10K |
| 2026-07-09 | CAD 3.12 | +0.97% | CAD 3.14 | CAD 3.15 | CAD 3.08 | 8.60K |
| 2026-07-08 | CAD 3.09 | -3.74% | CAD 3.10 | CAD 3.10 | CAD 3.09 | 1.80K |
| 2026-07-07 | CAD 3.21 | +1.90% | CAD 3.10 | CAD 3.21 | CAD 3.08 | 32.00K |
| 2026-07-06 | CAD 3.15 | +1.61% | CAD 3.09 | CAD 3.25 | CAD 2.98 | 22.00K |
| 2026-07-03 | CAD 3.10 | -7.46% | CAD 3.35 | CAD 3.35 | CAD 3.10 | 1.00K |
| 2026-07-02 | CAD 3.35 | +19.64% | CAD 3.50 | CAD 3.66 | CAD 3.14 | 8.20K |
| 2026-06-30 | CAD 2.80 | -8.20% | CAD 2.90 | CAD 3.00 | CAD 2.80 | 16.50K |
| 2026-06-29 | CAD 3.05 | +2.01% | CAD 3.00 | CAD 3.05 | CAD 2.91 | 16.70K |
| 2026-06-26 | CAD 2.99 | +3.46% | CAD 2.84 | CAD 3.10 | CAD 2.84 | 10.80K |
| 2026-06-25 | CAD 2.89 | -3.99% | CAD 3.05 | CAD 3.05 | CAD 2.89 | 27.20K |
| 2026-06-24 | CAD 3.01 | -9.61% | CAD 3.25 | CAD 3.25 | CAD 3.00 | 8.00K |
| 2026-06-23 | CAD 3.33 | 0.00% | CAD 3.33 | CAD 3.33 | CAD 3.33 | 0 |
| 2026-06-22 | CAD 3.33 | +0.91% | CAD 3.37 | CAD 3.48 | CAD 3.33 | 3.00K |
| 2026-06-19 | CAD 3.30 | 0.00% | CAD 3.30 | CAD 3.30 | CAD 3.30 | 200 |
| 2026-06-18 | CAD 3.30 | +1.23% | CAD 3.35 | CAD 3.35 | CAD 3.30 | 26.80K |
| 2026-06-17 | CAD 3.26 | -4.12% | CAD 3.39 | CAD 3.39 | CAD 3.26 | 700 |
| 2026-06-16 | CAD 3.40 | -4.23% | CAD 3.40 | CAD 3.40 | CAD 3.40 | 100 |
| 2026-06-15 | CAD 3.55 | +5.97% | CAD 3.45 | CAD 3.55 | CAD 3.44 | 41.10K |
| 2026-06-12 | CAD 3.35 | 0.00% | CAD 3.25 | CAD 3.50 | CAD 3.25 | 2.70K |
| 2026-06-11 | CAD 3.35 | 0.00% | CAD 3.33 | CAD 3.40 | CAD 3.32 | 15.40K |
| 2026-06-10 | CAD 3.35 | +3.08% | CAD 3.34 | CAD 3.40 | CAD 3.31 | 64.60K |
| 2026-06-09 | CAD 3.25 | -7.14% | CAD 3.59 | CAD 3.59 | CAD 3.09 | 3.40K |
| 2026-06-08 | CAD 3.50 | +6.06% | CAD 4.04 | CAD 4.04 | CAD 3.31 | 6.20K |
| 2026-06-05 | CAD 3.30 | -9.34% | CAD 3.44 | CAD 3.50 | CAD 3.30 | 79.50K |
| 2026-06-04 | CAD 3.64 | +1.11% | CAD 3.80 | CAD 3.80 | CAD 3.50 | 57.70K |
| 2026-06-03 | CAD 3.60 | 0.00% | CAD 3.60 | CAD 3.60 | CAD 3.04 | 31.90K |
| 2026-06-02 | CAD 3.60 | -6.49% | CAD 4.14 | CAD 4.14 | CAD 3.60 | 8.70K |
| 2026-06-01 | CAD 3.85 | +0.65% | CAD 3.80 | CAD 3.97 | CAD 3.75 | 111.60K |
| 2026-05-29 | CAD 3.83 | +0.13% | CAD 3.80 | CAD 3.90 | CAD 3.70 | 63.30K |
| 2026-05-28 | CAD 3.82 | -7.28% | CAD 4.14 | CAD 4.14 | CAD 3.82 | 83.60K |
| 2026-05-27 | CAD 4.12 | -0.96% | CAD 4.73 | CAD 4.73 | CAD 4.03 | 6.20K |
| 2026-05-26 | CAD 4.16 | -20.61% | CAD 4.73 | CAD 4.73 | CAD 4.16 | 900 |