BriaCell Therapeutics Corp. (BCT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,600 |
| Jul 25, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 3,800 |
| Jul 24, 2024 | 0.9200 | 1.0500 | 0.8400 | 1.0500 | 1.0500 | 18,800 |
| Jul 23, 2024 | 0.9400 | 0.9700 | 0.8900 | 0.9700 | 0.9700 | 7,200 |
| Jul 22, 2024 | 1.0400 | 1.0400 | 0.8600 | 0.9300 | 0.9300 | 143,700 |
| Jul 19, 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 11,000 |
| Jul 18, 2024 | 1.2300 | 1.2300 | 0.9900 | 1.0500 | 1.0500 | 145,600 |
| Jul 17, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,700 |
| Jul 16, 2024 | 1.3100 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 6,800 |
| Jul 15, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 600 |
| Jul 12, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 2,800 |
| Jul 11, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 10,400 |
| Jul 10, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 5,300 |
| Jul 09, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 14,500 |
| Jul 08, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 3,300 |
| Jul 05, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,900 |
| Jul 04, 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 3,300 |
| Jul 03, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,800 |
| Jul 02, 2024 | 1.5300 | 1.5300 | 1.2900 | 1.3600 | 1.3600 | 8,900 |
| Jun 28, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5250 | 1.5250 | 1,900 |
| Jun 27, 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 12,700 |
| Jun 26, 2024 | 1.3000 | 1.5300 | 1.3000 | 1.5300 | 1.5300 | 13,700 |
| Jun 25, 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
| Jun 24, 2024 | 1.7000 | 1.7100 | 1.3700 | 1.5200 | 1.5200 | 25,500 |
| Jun 21, 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 5,400 |
| Jun 20, 2024 | 1.9000 | 1.9000 | 1.7100 | 1.7600 | 1.7600 | 12,100 |
| Jun 19, 2024 | 1.8500 | 2.0700 | 1.8500 | 2.0000 | 2.0000 | 1,200 |
| Jun 18, 2024 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 2,800 |
| Jun 17, 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 600 |
| Jun 14, 2024 | 1.7200 | 1.8900 | 1.7200 | 1.8900 | 1.8900 | 1,000 |
| Jun 13, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 2,700 |
| Jun 12, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 6,400 |
| Jun 11, 2024 | 1.8400 | 1.8700 | 1.7100 | 1.7900 | 1.7900 | 11,600 |
| Jun 10, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jun 07, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 5,600 |
| Jun 06, 2024 | 2.0900 | 2.1000 | 1.8700 | 1.9100 | 1.9100 | 17,000 |
| Jun 05, 2024 | 1.9200 | 2.1000 | 1.8900 | 2.0100 | 2.0100 | 12,900 |
| Jun 04, 2024 | 2.2000 | 2.2000 | 1.8800 | 1.9200 | 1.9200 | 4,100 |
| Jun 03, 2024 | 2.3200 | 2.3400 | 2.0900 | 2.0900 | 2.0900 | 2,900 |
| May 31, 2024 | 2.1800 | 2.3700 | 2.1800 | 2.2900 | 2.2900 | 16,000 |
| May 30, 2024 | 2.0400 | 2.2200 | 1.9000 | 2.1400 | 2.1400 | 19,900 |
| May 29, 2024 | 1.8700 | 2.1000 | 1.8700 | 2.0400 | 2.0400 | 2,900 |
| May 28, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 1,700 |
| May 27, 2024 | 1.9100 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 1,800 |
| May 24, 2024 | 2.0500 | 2.0500 | 1.7700 | 1.9700 | 1.9700 | 36,700 |
| May 23, 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 23,400 |
| May 22, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 7,700 |
| May 21, 2024 | 2.2000 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 14,500 |
| May 17, 2024 | 2.0500 | 2.0500 | 1.8000 | 1.8700 | 1.8700 | 10,900 |
| May 16, 2024 | 2.3200 | 2.3200 | 1.8000 | 1.9600 | 1.9600 | 70,300 |
| May 15, 2024 | 2.8400 | 2.8400 | 2.2200 | 2.3000 | 2.3000 | 35,400 |
| May 14, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 1,200 |
| May 13, 2024 | 3.0600 | 3.0600 | 2.9900 | 2.9900 | 2.9900 | 700 |
| May 10, 2024 | 3.1900 | 3.2000 | 3.0200 | 3.0400 | 3.0400 | 3,000 |
| May 09, 2024 | 3.2400 | 3.2700 | 3.0800 | 3.0900 | 3.0900 | 1,000 |
| May 08, 2024 | 3.1800 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 600 |
| May 07, 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 200 |
| May 06, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| May 03, 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 800 |
| May 02, 2024 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 1,000 |
| May 01, 2024 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 2,000 |
| Apr 30, 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 800 |
| Apr 29, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 300 |
| Apr 26, 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9300 | 2.9300 | 1,900 |
| Apr 25, 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 2,200 |
| Apr 24, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 2,500 |
| Apr 23, 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 6,800 |
| Apr 22, 2024 | 2.8300 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,100 |
| Apr 19, 2024 | 3.0300 | 3.0800 | 2.8600 | 2.8600 | 2.8600 | 5,600 |
| Apr 18, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 800 |
| Apr 17, 2024 | 3.1300 | 3.1300 | 2.9000 | 2.9700 | 2.9700 | 15,200 |
| Apr 16, 2024 | 3.2400 | 3.2400 | 2.8600 | 3.1300 | 3.1300 | 6,800 |
| Apr 15, 2024 | 3.4100 | 3.4100 | 3.2300 | 3.2400 | 3.2400 | 6,800 |
| Apr 12, 2024 | 3.6900 | 3.6900 | 3.4000 | 3.4000 | 3.4000 | 6,700 |
| Apr 11, 2024 | 3.7100 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 10,700 |
| Apr 10, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 3,100 |
| Apr 09, 2024 | 3.8800 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 2,000 |
| Apr 08, 2024 | 3.6500 | 3.9900 | 3.6500 | 3.9500 | 3.9500 | 6,000 |
| Apr 05, 2024 | 3.8200 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 8,800 |
| Apr 04, 2024 | 4.0100 | 4.0800 | 3.7350 | 3.8200 | 3.8200 | 22,900 |
| Apr 03, 2024 | 3.9400 | 4.0300 | 3.9000 | 3.9000 | 3.9000 | 13,800 |
| Apr 02, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7400 | 3.7400 | 2,600 |
| Apr 01, 2024 | 3.9800 | 3.9800 | 3.7400 | 3.8500 | 3.8500 | 7,200 |
| Mar 28, 2024 | 3.6400 | 3.9500 | 3.6400 | 3.8800 | 3.8800 | 22,600 |
| Mar 27, 2024 | 3.4400 | 3.6300 | 3.3700 | 3.6300 | 3.6300 | 21,700 |
| Mar 26, 2024 | 3.7400 | 3.7400 | 3.3100 | 3.4800 | 3.4800 | 15,300 |
| Mar 25, 2024 | 3.5000 | 3.9400 | 3.5000 | 3.8900 | 3.8900 | 32,600 |
| Mar 22, 2024 | 3.1300 | 3.4500 | 3.0100 | 3.4200 | 3.4200 | 36,100 |
| Mar 21, 2024 | 3.2500 | 3.2500 | 3.0000 | 3.0200 | 3.0200 | 22,800 |
| Mar 20, 2024 | 3.6900 | 3.6900 | 3.0000 | 3.0200 | 3.0200 | 35,300 |
| Mar 19, 2024 | 3.7800 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 11,200 |
| Mar 18, 2024 | 4.0100 | 4.0100 | 3.6500 | 3.9100 | 3.9100 | 17,600 |
| Mar 15, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 14,300 |
| Mar 14, 2024 | 3.8400 | 4.0600 | 3.7800 | 4.0400 | 4.0400 | 10,700 |
| Mar 13, 2024 | 3.9900 | 4.1000 | 3.9200 | 3.9900 | 3.9900 | 12,500 |
| Mar 12, 2024 | 4.0100 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 3,400 |
| Mar 11, 2024 | 4.0500 | 4.0600 | 3.9100 | 4.0400 | 4.0400 | 19,400 |
| Mar 08, 2024 | 3.9300 | 4.1000 | 3.8300 | 3.9900 | 3.9900 | 20,800 |
| Mar 07, 2024 | 4.2600 | 4.2700 | 3.8200 | 3.9000 | 3.9000 | 17,300 |
| Mar 06, 2024 | 4.5900 | 4.5900 | 4.1700 | 4.2400 | 4.2400 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.