Canada markets closed

BriaCell Therapeutics Corp. (BCT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9400+0.0800 (+2.80%)
At close: 02:45PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.83002.94002.80002.94002.94001,100
Apr 19, 20243.03003.08002.86002.86002.86005,600
Apr 18, 20243.00003.00002.95002.95002.9500800
Apr 17, 20243.13003.13002.90002.97002.970015,200
Apr 16, 20243.24003.24002.86003.13003.13006,800
Apr 15, 20243.41003.41003.23003.24003.24006,800
Apr 12, 20243.69003.69003.40003.40003.40006,700
Apr 11, 20243.71003.76003.71003.71003.710010,700
Apr 10, 20243.90003.90003.70003.70003.70003,100
Apr 09, 20243.88003.93003.84003.88003.88002,000
Apr 08, 20243.65003.99003.65003.95003.95006,000
Apr 05, 20243.82003.83003.69003.69003.69008,800
Apr 04, 20244.01004.08003.73503.82003.820022,900
Apr 03, 20243.94004.03003.90003.90003.900013,800
Apr 02, 20243.85003.85003.74003.74003.74002,600
Apr 01, 20243.98003.98003.74003.85003.85007,200
Mar 28, 20243.64003.95003.64003.88003.880022,600
Mar 27, 20243.44003.63003.37003.63003.630021,700
Mar 26, 20243.74003.74003.31003.48003.480015,300
Mar 25, 20243.50003.94003.50003.89003.890032,600
Mar 22, 20243.13003.45003.01003.42003.420036,100
Mar 21, 20243.25003.25003.00003.02003.020022,800
Mar 20, 20243.69003.69003.00003.02003.020035,300
Mar 19, 20243.78003.84003.65003.65003.650011,200
Mar 18, 20244.01004.01003.65003.91003.910017,600
Mar 15, 20244.05004.05004.00004.00004.000014,300
Mar 14, 20243.84004.06003.78004.04004.040010,700
Mar 13, 20243.99004.10003.92003.99003.990012,500
Mar 12, 20244.01004.05003.95004.05004.05003,400
Mar 11, 20244.05004.06003.91004.04004.040019,400
Mar 08, 20243.93004.10003.83003.99003.990020,800
Mar 07, 20244.26004.27003.82003.90003.900017,300
Mar 06, 20244.59004.59004.17004.24004.24001,500
Mar 05, 20244.50004.57004.50004.57004.5700600
Mar 04, 20244.60004.75004.55004.68004.6800900
Mar 01, 20244.75004.80004.60004.75004.75004,400
Feb 29, 20244.79004.82004.60004.65004.65007,300
Feb 28, 20244.54004.64004.54004.57004.5700600
Feb 27, 20244.48004.67004.37004.57004.57005,600
Feb 26, 20244.75004.91004.38004.48004.48004,300
Feb 23, 20244.70004.77004.54004.77004.77002,400
Feb 22, 20244.85004.94004.78004.78004.78008,800
Feb 21, 20244.68004.84004.68004.82004.82007,200
Feb 20, 20244.22004.62004.14004.62004.62003,600
Feb 16, 20244.30004.31004.15004.31004.31001,600
Feb 15, 20244.65004.65004.35004.35004.35008,900
Feb 14, 20244.73004.73004.38004.52004.52004,900
Feb 13, 20244.90004.99004.58004.62004.62008,200
Feb 12, 20245.24005.27005.03005.03005.03003,700
Feb 09, 20245.36005.41005.22005.29005.29008,700
Feb 08, 20245.27005.27005.21005.21005.2100900
Feb 07, 20245.66005.66005.28005.28005.28002,400
Feb 06, 20245.60005.79005.50005.56005.56008,600
Feb 05, 20245.22005.35005.18005.26005.26003,100
Feb 02, 20245.23005.24005.19005.24005.24001,100
Feb 01, 20245.34005.34005.17005.23005.230012,700
Jan 31, 20245.67005.67005.65005.65005.6500400
Jan 30, 20245.80005.81005.61005.80005.80003,100
Jan 29, 20245.48005.77005.45005.77005.77003,600
Jan 26, 20245.32005.45005.32005.43005.43008,700
Jan 25, 20245.38005.41005.30005.32005.3200700
Jan 24, 20245.31005.35005.27005.29005.29003,600
Jan 23, 20245.54005.58005.28005.48005.48003,800
Jan 22, 20245.55005.66005.45005.66005.66001,400
Jan 19, 20245.84005.84005.44005.51005.51001,100
Jan 18, 20246.14006.18005.75005.91005.91003,300
Jan 17, 20245.61006.00005.35005.98005.98003,900
Jan 16, 20245.96005.96005.61005.61005.61002,600
Jan 15, 20245.96005.96005.96005.96005.9600-
Jan 12, 20245.70005.99005.70005.96005.96003,600
Jan 11, 20245.99006.00005.71005.71005.710011,100
Jan 10, 20246.61006.61005.91006.01006.01008,000
Jan 09, 20247.12007.12006.45006.45006.45006,100
Jan 08, 20247.15007.45006.92007.18007.18004,800
Jan 05, 20247.06007.25006.94007.15007.15005,800
Jan 04, 20246.78007.45006.68007.10007.10008,800
Jan 03, 20247.01007.01006.66006.69006.69004,100
Jan 02, 20248.00008.00007.13007.13007.13005,600
Dec 29, 20237.40007.82007.40007.80007.80006,800
Dec 28, 20237.19007.65006.94007.25007.250013,900
Dec 27, 20236.85007.11006.68007.00007.000013,300
Dec 22, 20235.35005.93005.35005.93005.93001,600
Dec 21, 20235.50005.50005.18005.39005.39003,600
Dec 20, 20235.50005.88005.17005.46005.46007,100
Dec 19, 20235.61005.67005.50005.50005.50002,000
Dec 18, 20235.57005.63005.50005.50005.5000600
Dec 15, 20235.77005.77005.53005.60005.6000900
Dec 14, 20235.50005.71005.48005.69005.69006,600
Dec 13, 20235.56005.76005.19005.47005.470011,300
Dec 12, 20236.36006.36005.66005.69005.69007,000
Dec 11, 20236.80006.80006.16006.24006.24002,900
Dec 08, 20236.53006.61006.29006.30006.300011,000
Dec 07, 20236.81006.81006.51006.61006.61001,400
Dec 06, 20237.25007.25006.89006.89006.89004,700
Dec 05, 20237.20007.26007.13007.13007.13001,900
Dec 04, 20237.30007.50007.21007.21007.21003,100
Dec 01, 20237.18007.22006.95007.22007.22003,400
Nov 30, 20237.01007.20006.91007.12007.12004,400
Nov 29, 20236.81006.95006.75006.95006.95002,100
Nov 28, 20236.72006.85006.72006.75006.75002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...