Canada markets close in 1 hour 57 minutes

BriaCell Therapeutics Corp. (BCT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8300-0.1400 (-7.11%)
As of 01:49PM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.85001.85001.81001.83001.8300800
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
May 13, 20243.06003.06002.99002.99002.9900700
May 10, 20243.19003.20003.02003.04003.04003,000
May 09, 20243.24003.27003.08003.09003.09001,000
May 08, 20243.18003.20003.08003.08003.0800600
May 07, 20243.10003.10003.07003.07003.0700200
May 06, 20243.04003.04003.04003.04003.0400-
May 03, 20243.05003.05003.04003.04003.0400800
May 02, 20242.98003.05002.98003.05003.05001,000
May 01, 20242.86002.89002.86002.89002.89002,000
Apr 30, 20242.94002.96002.94002.96002.9600800
Apr 29, 20242.95002.95002.95002.95002.9500300
Apr 26, 20243.01003.01002.91002.93002.93001,900
Apr 25, 20242.94003.03002.94003.01003.01002,200
Apr 24, 20243.12003.12003.00003.00003.00002,500
Apr 23, 20243.12003.19003.08003.15003.15006,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...