BriaCell Therapeutics Corp. (BCT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 9.41 | 9.56 | 9.39 | 9.56 | 9.56 | 8,600 |
| Mar 23, 2023 | 9.43 | 9.50 | 9.10 | 9.31 | 9.31 | 2,800 |
| Mar 22, 2023 | 9.37 | 9.37 | 9.15 | 9.36 | 9.36 | 6,700 |
| Mar 21, 2023 | 9.51 | 9.75 | 9.37 | 9.37 | 9.37 | 3,300 |
| Mar 20, 2023 | 9.63 | 9.63 | 9.33 | 9.59 | 9.59 | 3,900 |
| Mar 17, 2023 | 9.56 | 9.69 | 9.46 | 9.46 | 9.46 | 11,300 |
| Mar 16, 2023 | 9.67 | 9.75 | 9.60 | 9.68 | 9.68 | 3,300 |
| Mar 15, 2023 | 9.42 | 9.70 | 9.34 | 9.58 | 9.58 | 6,400 |
| Mar 14, 2023 | 9.41 | 9.65 | 9.37 | 9.65 | 9.65 | 3,800 |
| Mar 13, 2023 | 8.61 | 9.53 | 8.61 | 9.51 | 9.51 | 16,100 |
| Mar 10, 2023 | 9.18 | 9.19 | 8.50 | 8.50 | 8.50 | 41,600 |
| Mar 09, 2023 | 9.64 | 9.66 | 8.57 | 8.75 | 8.75 | 43,400 |
| Mar 08, 2023 | 10.00 | 10.05 | 9.60 | 9.66 | 9.66 | 11,500 |
| Mar 07, 2023 | 10.01 | 10.15 | 9.88 | 9.95 | 9.95 | 11,800 |
| Mar 06, 2023 | 10.68 | 10.68 | 9.88 | 10.03 | 10.03 | 22,900 |
| Mar 03, 2023 | 9.80 | 10.20 | 9.80 | 10.18 | 10.18 | 47,200 |
| Mar 02, 2023 | 9.58 | 9.77 | 9.57 | 9.70 | 9.70 | 1,400 |
| Mar 01, 2023 | 9.35 | 10.10 | 9.35 | 9.78 | 9.78 | 4,500 |
| Feb 28, 2023 | 9.30 | 9.65 | 9.20 | 9.64 | 9.64 | 5,700 |
| Feb 27, 2023 | 9.68 | 9.68 | 9.32 | 9.32 | 9.32 | 8,500 |
| Feb 24, 2023 | 9.80 | 9.80 | 9.45 | 9.60 | 9.60 | 4,100 |
| Feb 23, 2023 | 10.12 | 10.12 | 9.49 | 9.67 | 9.67 | 3,000 |
| Feb 22, 2023 | 9.34 | 10.00 | 9.20 | 10.00 | 10.00 | 8,800 |
| Feb 21, 2023 | 10.16 | 10.16 | 9.22 | 9.22 | 9.22 | 3,500 |
| Feb 17, 2023 | 10.18 | 10.18 | 9.90 | 9.90 | 9.90 | 5,100 |
| Feb 16, 2023 | 10.60 | 10.81 | 10.13 | 10.13 | 10.13 | 20,400 |
| Feb 15, 2023 | 10.55 | 10.79 | 10.05 | 10.76 | 10.76 | 17,600 |
| Feb 14, 2023 | 9.02 | 10.23 | 8.96 | 10.23 | 10.23 | 24,100 |
| Feb 13, 2023 | 8.98 | 9.29 | 8.87 | 8.96 | 8.96 | 4,500 |
| Feb 10, 2023 | 9.55 | 9.55 | 8.96 | 8.96 | 8.96 | 14,400 |
| Feb 09, 2023 | 9.47 | 9.65 | 9.45 | 9.65 | 9.65 | 2,300 |
| Feb 08, 2023 | 9.70 | 9.70 | 9.22 | 9.36 | 9.36 | 2,600 |
| Feb 07, 2023 | 9.72 | 9.84 | 9.36 | 9.36 | 9.36 | 1,400 |
| Feb 06, 2023 | 9.54 | 9.69 | 9.35 | 9.69 | 9.69 | 2,900 |
| Feb 03, 2023 | 9.24 | 9.56 | 9.24 | 9.53 | 9.53 | 9,100 |
| Feb 02, 2023 | 9.97 | 9.97 | 9.06 | 9.19 | 9.19 | 10,500 |
| Feb 01, 2023 | 9.90 | 10.00 | 9.84 | 9.96 | 9.96 | 3,000 |
| Jan 31, 2023 | 10.00 | 10.00 | 9.66 | 9.96 | 9.96 | 3,400 |
| Jan 30, 2023 | 9.92 | 10.09 | 9.79 | 9.90 | 9.90 | 5,900 |
| Jan 27, 2023 | 10.18 | 10.34 | 10.01 | 10.07 | 10.07 | 3,900 |
| Jan 26, 2023 | 9.75 | 10.27 | 9.75 | 10.13 | 10.13 | 9,500 |
| Jan 25, 2023 | 9.93 | 10.02 | 9.63 | 9.63 | 9.63 | 9,600 |
| Jan 24, 2023 | 9.95 | 10.12 | 9.80 | 9.88 | 9.88 | 11,700 |
| Jan 23, 2023 | 9.43 | 10.01 | 9.43 | 10.01 | 10.01 | 17,400 |
| Jan 20, 2023 | 9.53 | 9.74 | 9.25 | 9.39 | 9.39 | 17,800 |
| Jan 19, 2023 | 8.66 | 9.70 | 8.55 | 9.50 | 9.50 | 27,500 |
| Jan 18, 2023 | 9.36 | 9.44 | 8.59 | 8.64 | 8.64 | 16,700 |
| Jan 17, 2023 | 9.35 | 9.50 | 9.15 | 9.30 | 9.30 | 16,200 |
| Jan 16, 2023 | 9.00 | 9.37 | 9.00 | 9.35 | 9.35 | 20,500 |
| Jan 13, 2023 | 8.74 | 8.89 | 8.71 | 8.89 | 8.89 | 15,200 |
| Jan 12, 2023 | 8.69 | 9.28 | 8.59 | 8.71 | 8.71 | 12,800 |
| Jan 11, 2023 | 8.27 | 9.00 | 7.93 | 8.86 | 8.86 | 14,300 |
| Jan 10, 2023 | 7.48 | 8.20 | 7.40 | 8.05 | 8.05 | 27,000 |
| Jan 09, 2023 | 7.53 | 7.53 | 7.20 | 7.39 | 7.39 | 6,700 |
| Jan 06, 2023 | 7.21 | 7.40 | 7.16 | 7.16 | 7.16 | 13,600 |
| Jan 05, 2023 | 7.11 | 7.64 | 7.05 | 7.22 | 7.22 | 29,100 |
| Jan 04, 2023 | 6.30 | 7.06 | 6.30 | 7.04 | 7.04 | 10,900 |
| Jan 03, 2023 | 6.07 | 6.31 | 5.94 | 6.25 | 6.25 | 6,000 |
| Dec 30, 2022 | 6.00 | 6.07 | 5.77 | 5.90 | 5.90 | 13,200 |
| Dec 29, 2022 | 6.40 | 6.45 | 6.00 | 6.14 | 6.14 | 4,000 |
| Dec 28, 2022 | 5.91 | 6.27 | 5.89 | 6.19 | 6.19 | 4,900 |
| Dec 23, 2022 | 6.28 | 6.49 | 6.28 | 6.28 | 6.28 | 3,200 |
| Dec 22, 2022 | 6.92 | 6.92 | 5.88 | 6.50 | 6.50 | 13,800 |
| Dec 21, 2022 | 7.27 | 7.33 | 6.99 | 6.99 | 6.99 | 5,800 |
| Dec 20, 2022 | 7.37 | 7.47 | 7.23 | 7.28 | 7.28 | 2,000 |
| Dec 19, 2022 | 7.71 | 7.74 | 7.20 | 7.40 | 7.40 | 7,400 |
| Dec 16, 2022 | 7.71 | 7.92 | 7.71 | 7.86 | 7.86 | 26,400 |
| Dec 15, 2022 | 7.89 | 7.89 | 7.63 | 7.70 | 7.70 | 3,900 |
| Dec 14, 2022 | 7.86 | 7.97 | 7.84 | 7.89 | 7.89 | 5,000 |
| Dec 13, 2022 | 7.91 | 8.00 | 7.72 | 7.97 | 7.97 | 5,600 |
| Dec 12, 2022 | 7.55 | 8.08 | 7.55 | 7.98 | 7.98 | 20,000 |
| Dec 09, 2022 | 7.76 | 7.78 | 7.60 | 7.78 | 7.78 | 3,900 |
| Dec 08, 2022 | 8.00 | 8.00 | 7.39 | 7.81 | 7.81 | 12,300 |
| Dec 07, 2022 | 8.10 | 8.10 | 7.65 | 7.75 | 7.75 | 9,100 |
| Dec 06, 2022 | 7.90 | 8.17 | 7.90 | 8.02 | 8.02 | 3,200 |
| Dec 05, 2022 | 7.26 | 7.92 | 7.26 | 7.92 | 7.92 | 2,400 |
| Dec 02, 2022 | 7.35 | 7.58 | 7.35 | 7.43 | 7.43 | 10,200 |
| Dec 01, 2022 | 7.30 | 7.54 | 7.04 | 7.52 | 7.52 | 17,400 |
| Nov 30, 2022 | 7.46 | 7.59 | 7.06 | 7.24 | 7.24 | 10,300 |
| Nov 29, 2022 | 7.66 | 7.87 | 7.52 | 7.66 | 7.66 | 4,100 |
| Nov 28, 2022 | 7.51 | 7.77 | 7.44 | 7.65 | 7.65 | 1,800 |
| Nov 25, 2022 | 7.64 | 7.72 | 7.63 | 7.67 | 7.67 | 1,500 |
| Nov 24, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Nov 23, 2022 | 7.55 | 7.70 | 7.45 | 7.64 | 7.64 | 6,300 |
| Nov 22, 2022 | 7.45 | 7.45 | 7.29 | 7.42 | 7.42 | 3,300 |
| Nov 21, 2022 | 7.46 | 7.72 | 7.45 | 7.67 | 7.67 | 3,200 |
| Nov 18, 2022 | 7.60 | 7.60 | 7.35 | 7.56 | 7.56 | 2,300 |
| Nov 17, 2022 | 7.60 | 7.75 | 7.51 | 7.51 | 7.51 | 4,000 |
| Nov 16, 2022 | 7.36 | 7.64 | 7.25 | 7.53 | 7.53 | 7,800 |
| Nov 15, 2022 | 7.50 | 7.58 | 7.23 | 7.24 | 7.24 | 2,800 |
| Nov 14, 2022 | 7.66 | 7.66 | 7.41 | 7.43 | 7.43 | 3,000 |
| Nov 11, 2022 | 7.65 | 8.00 | 7.57 | 7.60 | 7.60 | 2,300 |
| Nov 10, 2022 | 8.12 | 8.12 | 7.40 | 7.89 | 7.89 | 32,300 |
| Nov 09, 2022 | 8.05 | 8.05 | 7.49 | 7.55 | 7.55 | 5,000 |
| Nov 08, 2022 | 8.21 | 8.30 | 8.10 | 8.15 | 8.15 | 6,700 |
| Nov 07, 2022 | 7.84 | 8.42 | 7.84 | 8.37 | 8.37 | 7,200 |
| Nov 04, 2022 | 7.76 | 7.78 | 7.52 | 7.72 | 7.72 | 13,200 |
| Nov 03, 2022 | 7.44 | 7.89 | 7.44 | 7.81 | 7.81 | 4,300 |
| Nov 02, 2022 | 7.57 | 7.57 | 7.23 | 7.36 | 7.36 | 3,800 |
| Nov 01, 2022 | 7.89 | 7.89 | 7.25 | 7.25 | 7.25 | 9,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
