NASDAQ : BTQ
BTQ Technologies Corp. — Price history
Technology · Software - Infrastructure · Canada
Last price 1.89 USD (Oct 30, 2026, 2:29 PM EDT) · Market cap 273.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BTQ Technologies Corp. (BTQ) closed at 2.045 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.01 | 2.11 | 1.98 | 2.045 | 534,114 | +3.28% |
| 2026-10-30 | 2.05 | 2.05 | 1.88 | 1.98 | 2,440,169 | -8.33% |
| 2026-10-29 | 2.19 | 2.29 | 2.145 | 2.16 | 1,413,374 | -4.00% |
| 2026-10-28 | 2.26 | 2.27 | 2.18 | 2.25 | 905,427 | +0.45% |
| 2026-10-27 | 2.13 | 2.245 | 2.105 | 2.24 | 996,310 | +8.21% |
| 2026-10-26 | 1.995 | 2.1 | 1.95 | 2.07 | 1,039,919 | +3.50% |
| 2026-10-23 | 2.1 | 2.1 | 1.96 | 2 | 1,134,419 | -1.96% |
| 2026-10-22 | 2.18 | 2.2 | 1.815 | 2.04 | 5,232,289 | -9.33% |
| 2026-10-21 | 2.27 | 2.3 | 2.21 | 2.25 | 1,020,827 | +0.45% |
| 2026-10-20 | 2.19 | 2.32 | 2.17 | 2.24 | 1,030,907 | +0.90% |
| 2026-10-19 | 2.255 | 2.315 | 2.2 | 2.22 | 1,201,844 | +2.78% |
| 2026-10-16 | 2.38 | 2.39 | 2.15 | 2.16 | 1,416,065 | -7.69% |
| 2026-10-15 | 2.23 | 2.388 | 2.18 | 2.34 | 1,842,255 | +1.74% |
| 2026-10-14 | 2.38 | 2.38 | 2.23 | 2.3 | 2,468,777 | -5.54% |
| 2026-10-13 | 2.44 | 2.45 | 2.43 | 2.435 | 937,911 | +0.21% |
| 2026-10-12 | 2.695 | 2.71 | 2.41 | 2.43 | 2,734,644 | -9.33% |
| 2026-10-09 | 2.91 | 2.965 | 2.68 | 2.68 | 1,935,247 | -3.94% |
| 2026-10-08 | 3.04 | 3.04 | 2.765 | 2.79 | 3,062,660 | -9.42% |
| 2026-10-07 | 3.1 | 3.1 | 3.01 | 3.08 | 1,245,085 | -5.52% |
| 2026-10-06 | 3.21 | 3.355 | 3.19 | 3.26 | 1,473,586 | +3.49% |
| 2026-10-05 | 3.2 | 3.2 | 3.06 | 3.15 | 1,597,074 | -0.63% |
| 2026-10-02 | 3.01 | 3.19 | 2.965 | 3.17 | 2,073,194 | +6.38% |
| 2026-10-01 | 2.92 | 2.99 | 2.84 | 2.98 | 1,266,661 | +2.76% |
| 2026-09-30 | 2.98 | 3.06 | 2.9 | 2.9 | 2,170,302 | +2.11% |
| 2026-09-29 | 2.9 | 2.92 | 2.78 | 2.84 | 1,817,008 | -0.70% |
| 2026-09-28 | 2.74 | 2.885 | 2.68 | 2.86 | 1,901,739 | +4.38% |
| 2026-09-25 | 2.82 | 2.82 | 2.73 | 2.74 | 1,376,768 | -1.79% |
| 2026-09-24 | 2.68 | 2.82 | 2.67 | 2.79 | 1,682,540 | +2.20% |
| 2026-09-23 | 2.8 | 2.86 | 2.67 | 2.73 | 3,572,222 | +1.87% |
| 2026-09-22 | 2.84 | 2.84 | 2.64 | 2.68 | 3,184,512 | -6.62% |
| 2026-09-21 | 2.69 | 2.89 | 2.675 | 2.87 | 2,158,409 | +9.96% |
| 2026-09-18 | 2.7 | 2.75 | 2.6 | 2.61 | 2,934,269 | -3.33% |
| 2026-09-17 | 2.74 | 2.84 | 2.68 | 2.7 | 1,919,521 | +2.66% |
| 2026-09-16 | 2.65 | 2.7 | 2.56 | 2.63 | 2,064,317 | -0.38% |
| 2026-09-15 | 2.8 | 2.805 | 2.61 | 2.64 | 2,131,898 | -6.71% |
| 2026-09-14 | 2.73 | 2.92 | 2.7 | 2.83 | 2,895,886 | +0.00% |
| 2026-09-11 | 2.83 | 2.91 | 2.8 | 2.83 | 1,611,717 | +4.04% |
| 2026-09-10 | 2.93 | 2.93 | 2.705 | 2.72 | 2,780,005 | -7.80% |
| 2026-09-09 | 2.99 | 3.01 | 2.88 | 2.95 | 2,368,520 | -1.99% |
| 2026-09-08 | 3.1 | 3.15 | 2.98 | 3.01 | 2,189,513 | -0.50% |
| 2026-09-04 | 2.99 | 3.05 | 2.955 | 3.025 | 1,087,537 | +1.51% |
| 2026-09-03 | 3.24 | 3.25 | 2.9 | 2.98 | 3,837,108 | -8.87% |
| 2026-09-02 | 2.98 | 3.33 | 2.94 | 3.27 | 5,129,814 | +9.36% |
| 2026-09-01 | 3 | 3.03 | 2.915 | 2.99 | 2,100,430 | -1.64% |
| 2026-08-31 | 3.35 | 3.36 | 3.02 | 3.04 | 2,728,335 | -8.71% |
| 2026-08-28 | 3.65 | 3.65 | 3.235 | 3.33 | 2,603,982 | -9.26% |
| 2026-08-27 | 3.42 | 3.681 | 3.375 | 3.67 | 3,227,548 | +10.21% |
| 2026-08-26 | 3.38 | 3.41 | 3.285 | 3.33 | 1,292,508 | -2.35% |
| 2026-08-25 | 3.35 | 3.45 | 3.29 | 3.41 | 1,493,151 | +3.65% |
| 2026-08-24 | 3.47 | 3.48 | 3.28 | 3.29 | 1,863,550 | -6.53% |
| 2026-08-21 | 3.51 | 3.655 | 3.44 | 3.52 | 1,923,380 | +1.15% |
| 2026-08-20 | 3.62 | 3.71 | 3.43 | 3.48 | 1,555,336 | -3.06% |
| 2026-08-19 | 3.72 | 3.72 | 3.47 | 3.59 | 1,540,681 | -2.97% |
| 2026-08-18 | 3.67 | 3.8 | 3.59 | 3.7 | 2,173,010 | -3.90% |
| 2026-08-17 | 4 | 4.07 | 3.82 | 3.85 | 1,627,785 | -5.17% |
| 2026-08-14 | 4.3 | 4.342 | 4 | 4.06 | 1,720,009 | -1.22% |
| 2026-08-13 | 4.375 | 4.485 | 4.06 | 4.11 | 2,022,193 | -5.52% |
| 2026-08-12 | 4.58 | 4.58 | 4.23 | 4.35 | 1,748,193 | -1.81% |
| 2026-08-11 | 3.98 | 4.5 | 3.98 | 4.43 | 2,933,672 | +12.44% |
| 2026-08-10 | 4.05 | 4.07 | 3.91 | 3.94 | 1,310,192 | -3.90% |
| 2026-08-07 | 4.04 | 4.16 | 3.91 | 4.1 | 1,592,371 | +2.50% |
| 2026-08-06 | 3.95 | 4.11 | 3.88 | 4 | 774,963 | -0.74% |
| 2026-08-05 | 3.93 | 4.07 | 3.87 | 4.03 | 1,467,833 | +1.26% |
| 2026-08-04 | 4 | 4.03 | 3.84 | 3.98 | 1,547,791 | +3.92% |
| 2026-08-03 | 3.46 | 3.845 | 3.4 | 3.83 | 1,185,576 | +10.37% |
| 2026-07-31 | 3.6 | 3.66 | 3.4 | 3.47 | 1,081,097 | -1.98% |
| 2026-07-30 | 3.25 | 3.54 | 3.25 | 3.54 | 1,373,522 | +12.03% |
| 2026-07-29 | 3.41 | 3.48 | 3.16 | 3.16 | 1,466,648 | -8.41% |
| 2026-07-28 | 3.37 | 3.525 | 3.282 | 3.45 | 1,108,289 | -1.15% |
| 2026-07-27 | 3.4 | 3.65 | 3.4 | 3.49 | 1,219,438 | +4.80% |
| 2026-07-24 | 3.33 | 3.4 | 3.21 | 3.33 | 1,190,261 | +0.00% |
| 2026-07-23 | 3.37 | 3.52 | 3.32 | 3.33 | 1,340,288 | -3.76% |
| 2026-07-22 | 3.38 | 3.73 | 3.38 | 3.46 | 1,779,698 | +0.29% |
| 2026-07-21 | 3.23 | 3.525 | 3.23 | 3.45 | 1,549,103 | +6.81% |
| 2026-07-20 | 3.28 | 3.36 | 3.13 | 3.23 | 1,395,548 | -2.12% |
| 2026-07-17 | 3.19 | 3.44 | 3.12 | 3.3 | 1,614,284 | -2.08% |
| 2026-07-16 | 3.38 | 3.4 | 3.23 | 3.37 | 2,157,514 | -2.88% |
| 2026-07-15 | 3.515 | 3.62 | 3.35 | 3.47 | 1,479,262 | +0.58% |
| 2026-07-14 | 3.57 | 3.592 | 3.42 | 3.45 | 1,642,758 | -2.27% |
| 2026-07-13 | 3.63 | 3.63 | 3.385 | 3.53 | 2,786,363 | -5.11% |
| 2026-07-10 | 3.96 | 4 | 3.65 | 3.72 | 2,300,558 | -2.36% |
| 2026-07-09 | 4.03 | 4.03 | 3.8 | 3.81 | 2,027,404 | -3.79% |
| 2026-07-08 | 4.06 | 4.26 | 3.84 | 3.96 | 2,522,183 | -5.04% |
| 2026-07-07 | 4.62 | 4.62 | 4.065 | 4.17 | 3,118,771 | -9.74% |
| 2026-07-06 | 4.95 | 5.05 | 4.46 | 4.62 | 2,932,086 | -4.15% |
| 2026-07-02 | 5.36 | 5.58 | 4.765 | 4.82 | 3,493,244 | -9.06% |
| 2026-07-01 | 5.24 | 5.67 | 5.155 | 5.3 | 3,565,377 | -1.67% |
| 2026-06-30 | 5.5 | 5.74 | 5.27 | 5.39 | 3,184,859 | -3.23% |
| 2026-06-29 | 5.33 | 5.71 | 5.15 | 5.57 | 3,120,530 | +8.37% |
| 2026-06-26 | 5.06 | 5.38 | 5.01 | 5.14 | 2,784,289 | -5.17% |
| 2026-06-25 | 5.61 | 5.68 | 5.07 | 5.42 | 3,351,751 | -1.54% |
| 2026-06-24 | 5.75 | 5.79 | 5.28 | 5.505 | 4,690,546 | -6.22% |
| 2026-06-23 | 4.48 | 5.89 | 4.47 | 5.87 | 14,477,579 | +32.21% |
| 2026-06-22 | 5.05 | 5.15 | 4.26 | 4.44 | 10,283,562 | -21.76% |
| 2026-06-18 | 6.36 | 6.4 | 5.275 | 5.675 | 15,798,986 | -3.65% |
| 2026-06-17 | 5.53 | 6.22 | 5.51 | 5.89 | 7,954,922 | +10.51% |
| 2026-06-16 | 5.2 | 5.62 | 5.08 | 5.33 | 5,425,487 | -0.37% |
| 2026-06-15 | 4.42 | 5.865 | 4.4 | 5.35 | 12,880,742 | +28.61% |
| 2026-06-12 | 4.51 | 4.69 | 4.12 | 4.16 | 2,845,509 | -5.45% |
| 2026-06-11 | 4.13 | 4.57 | 4.02 | 4.4 | 3,247,393 | +5.52% |
| 2026-06-10 | 4 | 4.445 | 4 | 4.17 | 2,320,468 | +2.58% |
| 2026-06-09 | 4.33 | 4.535 | 3.85 | 4.065 | 2,786,717 | -5.57% |
| 2026-06-08 | 4.38 | 4.465 | 4.2 | 4.305 | 2,277,400 | +5.77% |
| 2026-06-05 | 4.73 | 4.829 | 3.98 | 4.07 | 4,839,314 | -15.73% |
| 2026-06-04 | 4.51 | 5.13 | 4.42 | 4.83 | 5,631,505 | +13.92% |
| 2026-06-03 | 4.46 | 4.645 | 4.051 | 4.24 | 4,747,895 | -7.63% |
| 2026-06-02 | 4.34 | 4.81 | 4.335 | 4.59 | 4,048,936 | +1.10% |
| 2026-06-01 | 4.61 | 4.945 | 4.44 | 4.54 | 3,016,658 | -5.81% |
| 2026-05-29 | 4.72 | 4.93 | 4.385 | 4.82 | 3,770,547 | +1.69% |
| 2026-05-28 | 3.76 | 4.99 | 3.75 | 4.74 | 7,249,983 | +21.85% |
| 2026-05-27 | 3.945 | 4.05 | 3.66 | 3.89 | 3,170,868 | -3.71% |
| 2026-05-26 | 3.86 | 4.13 | 3.84 | 4.04 | 4,436,739 | +6.88% |
| 2026-05-22 | 3.37 | 4.32 | 3.32 | 3.78 | 8,624,875 | +11.83% |
| 2026-05-21 | 3.01 | 3.39 | 2.96 | 3.38 | 4,353,197 | +19.86% |
| 2026-05-20 | 2.8 | 2.92 | 2.715 | 2.82 | 1,308,713 | +3.30% |
| 2026-05-19 | 2.8 | 2.81 | 2.625 | 2.73 | 2,171,493 | -3.19% |
| 2026-05-18 | 2.92 | 2.92 | 2.8 | 2.82 | 1,580,888 | -3.75% |
| 2026-05-15 | 3.09 | 3.1 | 2.9 | 2.93 | 2,603,278 | -9.29% |
| 2026-05-14 | 3.11 | 3.34 | 2.99 | 3.23 | 2,023,817 | +2.87% |
| 2026-05-13 | 3.16 | 3.24 | 3.06 | 3.14 | 1,414,417 | -1.88% |