BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 4.220
-0.100 (-2.31%)
Mar 9, 2026, 3:59 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.26 | 3.98 | 4.22 | 4.22 | -2.31% | 74,007 |
| Mar 6, 2026 | 4.30 | 4.43 | 4.25 | 4.32 | 4.32 | -3.36% | 86,100 |
| Mar 5, 2026 | 4.55 | 4.86 | 4.44 | 4.47 | 4.47 | -2.40% | 130,461 |
| Mar 4, 2026 | 4.38 | 4.90 | 4.26 | 4.58 | 4.58 | 8.53% | 173,664 |
| Mar 3, 2026 | 4.19 | 4.39 | 4.02 | 4.22 | 4.22 | -4.52% | 137,881 |
| Mar 2, 2026 | 4.20 | 4.52 | 4.02 | 4.42 | 4.42 | -2.64% | 181,191 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.32 | 4.54 | 4.54 | -14.18% | 401,259 |
| Feb 26, 2026 | 4.80 | 5.29 | 4.70 | 5.29 | 5.29 | 17.56% | 466,583 |
| Feb 25, 2026 | 3.99 | 4.60 | 3.82 | 4.50 | 4.50 | 27.84% | 357,242 |
| Feb 24, 2026 | 3.28 | 3.61 | 3.20 | 3.52 | 3.52 | 7.98% | 178,896 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.22 | 3.26 | 3.26 | -6.86% | 116,365 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.36 | 3.50 | 3.50 | -7.65% | 132,749 |
| Feb 19, 2026 | 3.46 | 3.79 | 3.30 | 3.79 | 3.79 | 7.67% | 79,687 |
| Feb 18, 2026 | 3.46 | 3.62 | 3.40 | 3.52 | 3.52 | 2.33% | 95,190 |
| Feb 17, 2026 | 3.74 | 3.74 | 3.42 | 3.44 | 3.44 | -8.02% | 164,465 |
| Feb 13, 2026 | 3.85 | 3.88 | 3.67 | 3.74 | 3.74 | -1.58% | 217,847 |
| Feb 12, 2026 | 3.84 | 3.85 | 3.56 | 3.80 | 3.80 | -4.04% | 140,188 |
| Feb 11, 2026 | 4.27 | 4.27 | 3.70 | 3.96 | 3.96 | -2.22% | 112,385 |
| Feb 10, 2026 | 4.49 | 4.55 | 4.05 | 4.05 | 4.05 | -4.71% | 211,680 |
| Feb 9, 2026 | 4.00 | 4.40 | 3.80 | 4.25 | 4.25 | 11.55% | 254,410 |
| Feb 6, 2026 | 3.61 | 3.99 | 3.32 | 3.81 | 3.81 | 14.76% | 278,331 |
| Feb 5, 2026 | 3.75 | 3.80 | 3.11 | 3.32 | 3.32 | -11.47% | 269,388 |
| Feb 4, 2026 | 4.25 | 4.25 | 3.55 | 3.75 | 3.75 | -5.54% | 186,262 |
| Feb 3, 2026 | 4.31 | 4.41 | 3.80 | 3.97 | 3.97 | -8.94% | 294,409 |
| Feb 2, 2026 | 4.89 | 4.89 | 4.30 | 4.36 | 4.36 | -8.21% | 397,518 |
| Jan 30, 2026 | 5.19 | 5.19 | 4.53 | 4.75 | 4.75 | -10.04% | 262,644 |
| Jan 29, 2026 | 5.25 | 5.28 | 4.75 | 5.28 | 5.28 | -1.31% | 145,017 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.10 | 5.35 | 5.35 | -3.25% | 178,889 |
| Jan 27, 2026 | 5.95 | 6.02 | 5.40 | 5.53 | 5.53 | -7.83% | 300,626 |
| Jan 26, 2026 | 6.33 | 6.53 | 5.99 | 6.00 | 6.00 | -5.96% | 216,327 |
| Jan 23, 2026 | 6.65 | 6.70 | 6.30 | 6.38 | 6.38 | -6.04% | 193,740 |
| Jan 22, 2026 | 6.88 | 7.04 | 6.74 | 6.79 | 6.79 | -1.31% | 140,464 |
| Jan 21, 2026 | 7.26 | 7.32 | 6.52 | 6.88 | 6.88 | -4.58% | 182,835 |
| Jan 20, 2026 | 7.43 | 7.57 | 7.04 | 7.21 | 7.21 | -5.63% | 145,944 |
| Jan 19, 2026 | 7.79 | 7.79 | 7.55 | 7.64 | 7.64 | -2.68% | 27,033 |
| Jan 16, 2026 | 7.62 | 7.86 | 7.60 | 7.85 | 7.85 | 1.95% | 91,059 |
| Jan 15, 2026 | 7.60 | 7.88 | 7.46 | 7.70 | 7.70 | -0.77% | 60,026 |
| Jan 14, 2026 | 7.59 | 7.76 | 7.30 | 7.76 | 7.76 | 0.91% | 111,289 |
| Jan 13, 2026 | 8.09 | 8.09 | 7.44 | 7.69 | 7.69 | -2.41% | 128,388 |
| Jan 12, 2026 | 7.06 | 7.90 | 6.95 | 7.88 | 7.88 | 11.30% | 191,088 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.08 | 7.08 | 7.08 | -3.54% | 67,492 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.02 | 7.34 | 7.34 | -1.61% | 138,855 |
| Jan 7, 2026 | 7.53 | 7.85 | 7.35 | 7.46 | 7.46 | -2.86% | 76,101 |
| Jan 6, 2026 | 7.60 | 7.87 | 7.53 | 7.68 | 7.68 | 1.86% | 66,949 |
| Jan 5, 2026 | 7.27 | 7.85 | 7.27 | 7.54 | 7.54 | 6.50% | 161,357 |
| Jan 2, 2026 | 7.27 | 7.27 | 6.79 | 7.08 | 7.08 | -0.14% | 177,813 |
| Dec 31, 2025 | 7.16 | 7.16 | 6.80 | 7.09 | 7.09 | -0.98% | 229,573 |
| Dec 30, 2025 | 7.21 | 7.45 | 7.09 | 7.16 | 7.16 | -5.42% | 152,369 |
| Dec 29, 2025 | 7.65 | 7.85 | 7.05 | 7.57 | 7.57 | -7.00% | 276,320 |
| Dec 24, 2025 | 8.09 | 8.24 | 7.91 | 8.14 | 8.14 | 1.62% | 119,914 |
| Dec 23, 2025 | 8.70 | 8.70 | 7.98 | 8.01 | 8.01 | -9.18% | 206,739 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.50 | 8.82 | 8.82 | -0.34% | 329,690 |
| Dec 19, 2025 | 9.04 | 9.40 | 8.60 | 8.85 | 8.85 | -1.12% | 264,701 |
| Dec 18, 2025 | 9.03 | 9.50 | 8.30 | 8.95 | 8.95 | 2.17% | 141,688 |
| Dec 17, 2025 | 9.32 | 9.70 | 8.76 | 8.76 | 8.76 | -6.11% | 100,439 |
| Dec 16, 2025 | 8.44 | 9.60 | 8.38 | 9.33 | 9.33 | 5.78% | 169,744 |
| Dec 15, 2025 | 8.07 | 9.00 | 8.07 | 8.82 | 8.82 | 7.56% | 205,716 |
| Dec 12, 2025 | 8.71 | 8.80 | 8.07 | 8.20 | 8.20 | -6.82% | 197,767 |
| Dec 11, 2025 | 9.02 | 9.11 | 8.60 | 8.80 | 8.80 | -6.38% | 191,634 |
| Dec 10, 2025 | 9.22 | 9.50 | 8.70 | 9.40 | 9.40 | 1.18% | 69,902 |
| Dec 9, 2025 | 9.05 | 9.94 | 8.60 | 9.29 | 9.29 | 1.64% | 157,693 |
| Dec 8, 2025 | 9.10 | 9.19 | 8.58 | 9.14 | 9.14 | 0.77% | 101,643 |
| Dec 5, 2025 | 9.75 | 9.76 | 9.01 | 9.07 | 9.07 | -8.48% | 147,195 |
| Dec 4, 2025 | 9.26 | 9.99 | 8.94 | 9.91 | 9.91 | 7.14% | 133,555 |
| Dec 3, 2025 | 8.82 | 9.34 | 8.40 | 9.25 | 9.25 | 5.71% | 131,566 |
| Dec 2, 2025 | 9.15 | 9.42 | 8.57 | 8.75 | 8.75 | -6.42% | 160,826 |
| Dec 1, 2025 | 9.45 | 9.56 | 8.95 | 9.35 | 9.35 | -5.08% | 136,524 |
| Nov 28, 2025 | 9.70 | 10.25 | 9.59 | 9.85 | 9.85 | 1.23% | 234,098 |
| Nov 27, 2025 | 9.65 | 9.80 | 9.56 | 9.73 | 9.73 | 2.96% | 52,847 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.20 | 9.45 | 9.45 | -4.83% | 179,856 |
| Nov 25, 2025 | 9.49 | 9.97 | 9.25 | 9.93 | 9.93 | 1.22% | 188,003 |
| Nov 24, 2025 | 8.55 | 9.81 | 8.14 | 9.81 | 9.81 | 17.06% | 2,129,009 |
| Nov 21, 2025 | 8.51 | 8.80 | 7.75 | 8.38 | 8.38 | -1.30% | 226,889 |
| Nov 20, 2025 | 10.20 | 10.20 | 8.31 | 8.49 | 8.49 | -12.38% | 267,275 |
| Nov 19, 2025 | 10.61 | 10.61 | 9.14 | 9.69 | 9.69 | -5.28% | 213,832 |
| Nov 18, 2025 | 8.19 | 11.00 | 8.00 | 10.23 | 10.23 | 24.76% | 340,727 |
| Nov 17, 2025 | 7.71 | 8.46 | 7.58 | 8.20 | 8.20 | 7.05% | 150,251 |
| Nov 14, 2025 | 7.70 | 8.55 | 7.60 | 7.66 | 7.66 | -8.26% | 204,660 |
| Nov 13, 2025 | 8.90 | 9.00 | 8.08 | 8.35 | 8.35 | -11.17% | 222,540 |
| Nov 12, 2025 | 10.06 | 10.55 | 9.30 | 9.40 | 9.40 | -6.47% | 225,047 |
| Nov 11, 2025 | 9.31 | 10.41 | 9.31 | 10.05 | 10.05 | 1.52% | 265,391 |
| Nov 10, 2025 | 10.05 | 10.09 | 9.40 | 9.90 | 9.90 | 6.45% | 205,720 |
| Nov 7, 2025 | 8.35 | 9.35 | 8.22 | 9.30 | 9.30 | 4.26% | 153,578 |
| Nov 6, 2025 | 10.10 | 10.10 | 8.80 | 8.92 | 8.92 | -12.98% | 221,303 |
| Nov 5, 2025 | 9.54 | 10.45 | 8.88 | 10.25 | 10.25 | 16.61% | 238,779 |
| Nov 4, 2025 | 9.00 | 9.73 | 8.75 | 8.79 | 8.79 | -10.94% | 171,007 |
| Nov 3, 2025 | 11.18 | 11.20 | 9.61 | 9.87 | 9.87 | -9.53% | 153,944 |
| Oct 31, 2025 | 10.25 | 11.05 | 10.02 | 10.91 | 10.91 | 6.44% | 157,236 |
| Oct 30, 2025 | 10.80 | 10.90 | 10.00 | 10.25 | 10.25 | -7.74% | 207,654 |
| Oct 29, 2025 | 11.91 | 11.91 | 11.05 | 11.11 | 11.11 | -6.64% | 220,891 |
| Oct 28, 2025 | 12.37 | 13.14 | 11.78 | 11.90 | 11.90 | -3.09% | 298,168 |
| Oct 27, 2025 | 13.92 | 14.40 | 11.88 | 12.28 | 12.28 | -5.54% | 339,074 |
| Oct 24, 2025 | 12.84 | 13.33 | 12.31 | 13.00 | 13.00 | 5.61% | 173,776 |
| Oct 23, 2025 | 12.75 | 13.76 | 12.25 | 12.31 | 12.31 | 6.12% | 270,567 |
| Oct 22, 2025 | 11.59 | 12.23 | 10.27 | 11.60 | 11.60 | -10.84% | 383,137 |
| Oct 21, 2025 | 14.03 | 14.58 | 12.73 | 13.01 | 13.01 | -11.62% | 371,493 |
| Oct 20, 2025 | 17.20 | 18.00 | 14.72 | 14.72 | 14.72 | -9.53% | 304,218 |
| Oct 17, 2025 | 16.49 | 17.40 | 15.57 | 16.27 | 16.27 | 4.76% | 560,555 |
| Oct 16, 2025 | 16.20 | 19.40 | 15.42 | 15.53 | 15.53 | 3.53% | 1,213,026 |
| Oct 15, 2025 | 17.55 | 17.94 | 14.61 | 15.00 | 15.00 | -8.87% | 407,875 |