BCT.V - BriaCell Therapeutics Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20170.160.160.160.160.1643,500
Dec 14, 20170.190.190.170.170.17147,500
Dec 13, 20170.150.190.140.190.19569,800
Dec 12, 20170.140.160.140.140.14141,300
Dec 11, 20170.140.140.140.140.14500
Dec 08, 20170.130.140.130.140.1433,000
Dec 07, 20170.140.140.130.130.13150,000
Dec 06, 20170.140.140.140.140.147,500
Dec 05, 20170.130.140.130.140.142,200
Dec 04, 20170.130.140.130.130.1362,900
Dec 01, 20170.130.130.130.130.13219,000
Nov 30, 20170.130.130.130.130.1321,400
Nov 29, 20170.130.130.130.130.13-
Nov 28, 20170.130.130.130.130.13174,200
Nov 27, 20170.130.140.130.140.1447,900
Nov 24, 20170.130.130.130.130.13131,500
Nov 23, 20170.140.140.130.130.1399,900
Nov 22, 20170.130.130.130.130.1350,000
Nov 21, 20170.140.140.130.140.14169,500
Nov 20, 20170.130.140.130.140.1415,600
Nov 17, 20170.140.140.140.140.1488,500
Nov 16, 20170.140.140.130.130.13118,500
Nov 15, 20170.160.160.140.150.1598,000
Nov 14, 20170.150.160.150.160.1694,000
Nov 13, 20170.140.150.140.150.1584,800
Nov 10, 20170.140.140.140.140.1433,300
Nov 09, 20170.140.140.140.140.148,000
Nov 08, 20170.140.140.140.140.1420,500
Nov 07, 20170.140.140.140.140.14-
Nov 06, 20170.140.140.140.140.147,500
Nov 03, 20170.140.140.140.140.1434,500
Nov 02, 20170.150.150.140.150.1518,000
Nov 01, 20170.140.150.140.150.1555,200
Oct 31, 20170.150.150.140.140.146,600
Oct 30, 20170.130.140.130.140.14225,000
Oct 27, 20170.130.130.130.130.1311,000
Oct 26, 20170.130.130.130.130.13110,500
Oct 25, 20170.130.130.130.130.1359,500
Oct 24, 20170.130.130.130.130.13-
Oct 23, 20170.140.140.130.130.1323,400
Oct 20, 20170.130.130.130.130.13-
Oct 19, 20170.130.130.130.130.13-
Oct 18, 20170.130.140.130.130.1354,500
Oct 17, 20170.130.140.130.130.1377,000
Oct 16, 20170.140.140.130.130.1310,500
Oct 13, 20170.140.140.130.140.1450,500
Oct 12, 20170.130.130.130.130.13-
Oct 11, 20170.140.140.130.130.1357,000
Oct 10, 20170.140.140.140.140.1425,000
Oct 06, 20170.130.140.130.140.14113,500
Oct 05, 20170.130.140.130.130.1344,000
Oct 05, 2017 Dividend
Oct 04, 20170.140.140.130.130.13197,500
Oct 03, 20170.140.140.140.140.1443,000
Oct 02, 20170.140.140.140.140.1448,000
Sep 29, 20170.140.140.140.140.1425,500
Sep 28, 20170.140.140.140.140.1433,000
Sep 27, 20170.140.140.140.140.14107,000
Sep 26, 20170.140.140.140.140.14493,500
Sep 25, 20170.140.140.140.140.14422,900
Sep 22, 20170.140.140.140.140.14664,500
Sep 21, 20170.160.160.140.150.15456,300
Sep 20, 20170.160.160.150.160.1669,500
Sep 19, 20170.170.170.160.160.1675,000
Sep 18, 20170.170.170.170.170.1748,800
Sep 15, 20170.170.170.160.160.1614,500
Sep 14, 20170.180.180.170.170.1739,000
Sep 13, 20170.170.170.170.170.17122,000
Sep 12, 20170.160.170.160.170.1740,000
Sep 11, 20170.160.170.150.150.1599,500
Sep 08, 20170.160.160.160.160.162,000
Sep 07, 20170.160.160.150.150.1515,000
Sep 06, 20170.150.150.150.150.1536,600
Sep 05, 20170.160.160.150.150.1596,500
Sep 01, 20170.170.170.160.160.16227,200
Aug 31, 20170.160.170.160.170.1721,500
Aug 30, 20170.160.160.160.160.16-
Aug 29, 20170.170.170.160.160.1610,000
Aug 28, 20170.170.170.160.160.16251,000
Aug 25, 20170.180.180.170.170.171,800
Aug 24, 20170.170.170.170.170.1711,400
Aug 23, 20170.170.170.170.170.1715,600
Aug 22, 20170.190.190.180.180.1810,000
Aug 21, 20170.190.190.170.170.1745,000
Aug 18, 20170.180.180.180.180.1810,400
Aug 17, 20170.180.180.170.180.1815,000
Aug 16, 20170.170.180.170.180.1869,700
Aug 15, 20170.170.170.160.160.16292,000
Aug 14, 20170.160.160.160.160.163,000
Aug 11, 20170.160.160.160.160.162,500
Aug 10, 20170.170.170.160.160.16101,000
Aug 09, 20170.170.170.160.160.163,000
Aug 08, 20170.160.170.160.170.1768,900
Aug 04, 20170.170.170.160.160.1625,000
Aug 03, 20170.160.160.160.160.1615,000
Aug 02, 20170.170.170.160.160.1640,500
Aug 01, 20170.160.160.160.160.16-
Jul 31, 20170.160.160.160.040.0432,100
Jul 28, 20170.160.170.160.160.1630,000
Jul 27, 20170.160.170.160.170.1727,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...