Canada markets close in 35 minutes

BriaCell Therapeutics Corp. (BCT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.23-0.43 (-5.61%)
As of 02:51PM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20227.467.597.067.237.237,770
Nov 29, 20227.667.877.527.667.664,100
Nov 28, 20227.517.777.447.657.651,800
Nov 25, 20227.647.727.637.677.671,500
Nov 24, 20227.647.647.647.647.64-
Nov 23, 20227.557.707.457.647.646,300
Nov 22, 20227.457.457.297.427.423,300
Nov 21, 20227.467.727.457.677.673,200
Nov 18, 20227.607.607.357.557.552,300
Nov 17, 20227.607.757.517.517.514,000
Nov 16, 20227.367.647.257.537.537,800
Nov 15, 20227.507.587.237.247.242,800
Nov 14, 20227.667.667.417.437.433,000
Nov 11, 20227.658.007.577.607.602,300
Nov 10, 20228.128.127.407.897.8932,300
Nov 09, 20228.058.057.497.557.555,000
Nov 08, 20228.218.308.108.158.156,700
Nov 07, 20227.848.427.848.378.377,200
Nov 04, 20227.767.787.527.727.7213,200
Nov 03, 20227.447.897.447.817.814,300
Nov 02, 20227.577.577.237.367.363,800
Nov 01, 20227.897.897.257.257.259,900
Oct 31, 20227.387.537.337.427.428,100
Oct 28, 20226.997.436.997.267.261,700
Oct 27, 20227.457.456.897.107.105,700
Oct 26, 20227.627.707.427.487.4810,500
Oct 25, 20228.158.267.037.427.4225,800
Oct 24, 20228.548.547.557.957.956,500
Oct 21, 20228.718.718.258.428.424,700
Oct 20, 20228.378.608.268.608.603,200
Oct 19, 20228.408.547.917.927.921,700
Oct 18, 20229.189.188.548.548.542,700
Oct 17, 20229.139.279.089.279.271,500
Oct 14, 20229.249.259.129.129.122,400
Oct 13, 20228.419.078.419.069.066,000
Oct 12, 20228.318.758.318.748.748,500
Oct 11, 20228.168.167.938.148.146,500
Oct 07, 20228.208.348.198.298.296,000
Oct 06, 20228.428.458.308.308.304,300
Oct 05, 20228.188.428.068.368.361,600
Oct 04, 20228.058.077.938.038.031,600
Oct 03, 20227.698.027.617.947.942,800
Sept 30, 20227.538.017.487.857.852,700
Sept 29, 20228.008.007.377.377.373,300
Sept 28, 20228.058.078.058.078.07300
Sept 27, 20227.848.087.847.847.844,400
Sept 26, 20227.908.157.747.787.782,300
Sept 23, 20228.188.187.917.917.918,700
Sept 22, 20228.168.197.998.158.152,400
Sept 21, 20228.248.337.958.138.133,900
Sept 20, 20228.308.708.308.308.303,800
Sept 19, 202210.8810.887.778.078.0727,900
Sept 16, 202210.6410.9010.5010.9010.9019,200
Sept 15, 202210.7110.7510.6010.7010.702,200
Sept 14, 202210.7010.7010.5010.6410.644,800
Sept 13, 202210.5510.7110.5510.5910.591,100
Sept 12, 202210.4110.5010.3610.4510.453,700
Sept 09, 202210.8310.8310.5810.6410.641,200
Sept 08, 202210.6910.8810.6610.8810.881,100
Sept 07, 202210.7310.9110.6010.6510.656,000
Sept 06, 202210.4910.5510.3310.4810.484,600
Sept 02, 202210.5910.7110.1710.6510.654,400
Sept 01, 202210.0010.7010.0010.6810.686,400
Aug 31, 20229.3410.209.3410.1910.1915,700
Aug 30, 20228.989.218.899.149.148,100
Aug 29, 20228.989.058.969.059.0515,000
Aug 26, 20229.259.259.069.149.1414,800
Aug 25, 20228.969.198.969.199.191,300
Aug 24, 20229.209.239.069.089.085,000
Aug 23, 20228.869.178.729.079.071,900
Aug 22, 20229.259.349.009.009.0012,100
Aug 19, 20228.979.188.919.189.187,800
Aug 18, 20228.919.108.799.109.101,400
Aug 17, 20228.648.908.648.858.852,600
Aug 16, 20229.279.278.768.778.773,600
Aug 15, 20228.398.908.388.878.872,800
Aug 12, 20228.108.508.088.288.283,600
Aug 11, 20228.318.358.028.228.224,500
Aug 10, 20228.218.618.168.498.493,800
Aug 09, 20228.358.408.118.368.362,200
Aug 08, 20228.438.568.428.508.501,900
Aug 05, 20229.109.108.368.548.546,300
Aug 04, 20228.948.948.508.728.724,100
Aug 03, 20228.378.618.258.478.472,700
Aug 02, 20228.378.378.158.358.352,600
Jul 29, 20228.318.448.258.388.381,500
Jul 28, 20228.528.528.058.228.222,000
Jul 27, 20228.278.458.188.358.359,800
Jul 26, 20228.178.178.128.128.121,100
Jul 25, 20228.418.418.208.338.334,400
Jul 22, 20228.348.348.188.288.2814,800
Jul 21, 20228.188.418.188.288.281,200
Jul 20, 20228.308.508.258.278.272,900
Jul 19, 20227.988.307.778.068.065,300
Jul 18, 20227.998.107.827.847.845,900
Jul 15, 20227.807.947.717.947.942,200
Jul 14, 20227.688.097.667.807.802,200
Jul 13, 20227.737.887.687.887.882,000
Jul 12, 20227.887.887.567.607.601,300
Jul 11, 20227.777.877.737.797.791,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...