Canada markets closed

BriaCell Therapeutics Corp. (BCT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3500+0.0600 (+4.65%)
At close: 03:39PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.27001.40001.25001.35001.350022,200
Oct 03, 20241.36001.40501.25001.29001.290059,700
Oct 02, 20241.11001.40001.02001.33001.3300124,500
Oct 01, 20241.85001.91000.90001.07001.0700672,100
Sept 30, 20241.30001.77001.22001.63001.6300148,900
Sept 27, 20240.95001.26000.95001.05001.0500124,800
Sept 26, 20241.08001.08000.91000.98000.980039,000
Sept 25, 20240.92001.10000.91001.02001.020043,400
Sept 24, 20240.92000.92000.85000.87000.870021,100
Sept 23, 20240.88000.95000.88000.91000.910039,100
Sept 20, 20240.81000.92000.70000.88000.8800175,600
Sept 19, 20240.70000.94000.67000.84000.8400111,900
Sept 18, 20240.72000.74000.67000.71000.710036,900
Sept 17, 20240.67000.68000.64000.65000.650081,400
Sept 16, 20240.76000.76000.65000.68000.680085,900
Sept 13, 20240.82000.82000.77000.77000.770042,700
Sept 12, 20240.86000.90000.78000.84000.8400153,800
Sept 11, 20242.46002.53000.87000.87000.8700265,300
Sept 10, 20240.92000.92000.84000.84000.840013,100
Sept 09, 20240.90000.90000.90000.90000.900016,700
Sept 06, 20240.91000.91000.90000.90000.90001,000
Sept 05, 20240.95000.95000.95000.95000.9500-
Sept 04, 20240.96001.00000.95000.95000.95002,100
Sept 03, 20241.00001.01000.99001.00001.00003,900
Aug 30, 20241.05001.06000.99001.04501.04507,100
Aug 29, 20241.01001.03001.01001.02001.02006,300
Aug 28, 20241.11001.11001.05001.05001.05002,900
Aug 27, 20241.09001.11001.06001.11001.11005,300
Aug 26, 20241.20001.20001.07001.07001.070020,100
Aug 23, 20241.12001.19001.11001.19001.190017,200
Aug 22, 20241.04001.11001.04001.11001.110022,800
Aug 21, 20240.90001.03000.90000.99000.99007,300
Aug 20, 20240.84001.00000.82000.96000.960023,000
Aug 19, 20240.79000.82000.79000.82000.820010,500
Aug 16, 20240.78000.78000.78000.78000.7800-
Aug 15, 20240.78000.78000.78000.78000.78004,000
Aug 14, 20240.75000.77000.75000.76000.76002,500
Aug 13, 20240.80000.80000.78000.78000.78002,000
Aug 12, 20240.81000.81000.80000.80000.80005,000
Aug 09, 20240.83000.83000.82000.82000.82001,500
Aug 08, 20240.82000.83000.82000.83000.83002,500
Aug 07, 20240.79000.79000.79000.79000.79002,500
Aug 06, 20240.85000.86000.85000.85000.85002,700
Aug 02, 20240.89000.94000.89000.94000.94002,000
Aug 01, 20241.01001.01000.97000.98000.98007,300
Jul 31, 20241.01001.03001.01001.03001.03001,800
Jul 30, 20241.03001.03001.02001.02001.02001,000
Jul 29, 20241.05001.05001.05001.05001.0500-
Jul 26, 20241.04001.05001.03001.05001.05001,600
Jul 25, 20241.02001.08001.00001.08001.08003,800
Jul 24, 20240.92001.05000.84001.05001.050018,800
Jul 23, 20240.94000.97000.89000.97000.97007,200
Jul 22, 20241.04001.04000.86000.93000.9300143,700
Jul 19, 20241.05001.14001.05001.14001.140011,000
Jul 18, 20241.23001.23000.99001.05001.0500145,600
Jul 17, 20241.31001.31001.24001.25001.25002,700
Jul 16, 20241.31001.33001.24001.30001.30006,800
Jul 15, 20241.25001.26001.22001.25001.2500600
Jul 12, 20241.26001.26001.18001.20001.20002,800
Jul 11, 20241.33001.33001.20001.25001.250010,400
Jul 10, 20241.33001.43001.33001.36001.36005,300
Jul 09, 20241.42001.42001.37001.37001.370014,500
Jul 08, 20241.39001.44001.39001.41001.41003,300
Jul 05, 20241.42001.45001.41001.41001.41001,900
Jul 04, 20241.37001.49001.37001.40001.40003,300
Jul 03, 20241.37001.37001.37001.37001.37001,800
Jul 02, 20241.53001.53001.29001.36001.36008,900
Jun 28, 20241.52001.54001.51001.52501.52501,900
Jun 27, 20241.46001.51001.40001.41001.410012,700
Jun 26, 20241.30001.53001.30001.53001.530013,700
Jun 25, 20241.43001.43001.30001.30001.30005,500
Jun 24, 20241.70001.71001.37001.52001.520025,500
Jun 21, 20241.71001.74001.62001.62001.62005,400
Jun 20, 20241.90001.90001.71001.76001.760012,100
Jun 19, 20241.85002.07001.85002.00002.00001,200
Jun 18, 20241.85001.86001.81001.84001.84002,800
Jun 17, 20241.96002.04001.96001.97001.9700600
Jun 14, 20241.72001.89001.72001.89001.89001,000
Jun 13, 20241.81001.85001.81001.84001.84002,700
Jun 12, 20241.82001.82001.78001.79001.79006,400
Jun 11, 20241.84001.87001.71001.79001.790011,600
Jun 10, 20241.90001.90001.90001.90001.9000-
Jun 07, 20241.94001.94001.85001.90001.90005,600
Jun 06, 20242.09002.10001.87001.91001.910017,000
Jun 05, 20241.92002.10001.89002.01002.010012,900
Jun 04, 20242.20002.20001.88001.92001.92004,100
Jun 03, 20242.32002.34002.09002.09002.09002,900
May 31, 20242.18002.37002.18002.29002.290016,000
May 30, 20242.04002.22001.90002.14002.140019,900
May 29, 20241.87002.10001.87002.04002.04002,900
May 28, 20241.92001.92001.90001.90001.90001,700
May 27, 20241.91001.94001.78001.94001.94001,800
May 24, 20242.05002.05001.77001.97001.970036,700
May 23, 20242.00002.04001.97001.98001.980023,400
May 22, 20242.07002.08002.03002.08002.08007,700
May 21, 20242.20002.20002.03002.10002.100014,500
May 17, 20242.05002.05001.80001.87001.870010,900
May 16, 20242.32002.32001.80001.96001.960070,300
May 15, 20242.84002.84002.22002.30002.300035,400
May 14, 20242.97002.98002.86002.86002.86001,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...