BCT.V - BriaCell Therapeutics Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20180.100.100.090.100.10181,000
May 22, 20180.100.100.090.100.10181,000
May 18, 20180.100.100.090.100.10214,500
May 17, 20180.100.100.100.100.10593,100
May 16, 20180.100.100.100.100.10129,000
May 15, 20180.100.100.100.100.10209,000
May 14, 20180.100.100.100.100.1074,000
May 11, 20180.100.100.100.100.10300
May 10, 20180.100.100.100.100.10191,000
May 09, 20180.100.100.100.100.1032,000
May 08, 20180.100.100.090.100.10433,500
May 07, 20180.100.100.100.100.101,000
May 04, 20180.100.100.100.100.1032,900
May 03, 20180.100.100.100.100.10164,600
May 02, 20180.100.100.100.100.10308,200
May 01, 20180.100.100.100.100.1053,500
Apr 30, 20180.110.110.110.110.111,000
Apr 27, 20180.100.100.100.100.10-
Apr 26, 20180.100.100.100.100.10171,800
Apr 25, 20180.120.120.100.100.10116,000
Apr 24, 20180.100.110.100.110.11100,000
Apr 23, 20180.100.100.100.100.10271,000
Apr 20, 20180.120.120.110.110.1144,100
Apr 19, 20180.120.120.120.120.1255,000
Apr 18, 20180.130.130.120.120.12472,600
Apr 17, 20180.130.130.130.130.1359,000
Apr 16, 20180.130.130.120.130.13114,500
Apr 13, 20180.130.130.130.130.1319,500
Apr 12, 20180.130.130.130.130.1329,500
Apr 11, 20180.130.130.130.130.13202,000
Apr 10, 20180.140.140.140.140.1427,500
Apr 09, 20180.140.140.130.130.1390,800
Apr 06, 20180.130.130.130.130.137,000
Apr 05, 20180.130.130.130.130.1365,700
Apr 04, 20180.140.140.130.130.13212,500
Apr 03, 20180.140.140.140.140.14457,500
Apr 02, 20180.130.140.130.140.14134,000
Mar 29, 20180.130.140.130.130.13177,800
Mar 28, 20180.130.130.120.130.13396,600
Mar 27, 20180.120.130.120.130.13451,600
Mar 26, 20180.120.130.120.120.12125,700
Mar 23, 20180.120.120.120.120.1285,500
Mar 22, 20180.130.130.120.130.13162,600
Mar 21, 20180.120.130.120.130.13172,500
Mar 20, 20180.130.130.120.120.12281,500
Mar 19, 20180.130.130.120.130.13855,200
Mar 16, 20180.130.140.130.130.13616,500
Mar 15, 20180.130.130.120.120.12312,000
Mar 14, 20180.130.130.130.130.1367,000
Mar 13, 20180.130.140.120.130.13888,800
Mar 12, 20180.110.120.110.120.12289,000
Mar 09, 20180.120.120.110.120.1240,000
Mar 08, 20180.130.130.110.120.12154,300
Mar 07, 20180.120.120.120.120.12-
Mar 06, 20180.120.120.120.120.1254,100
Mar 05, 20180.120.120.110.110.11207,000
Mar 02, 20180.110.120.110.120.12263,500
Mar 01, 20180.120.120.100.110.1118,000
Feb 28, 20180.120.120.100.110.11127,300
Feb 27, 20180.120.120.120.120.1282,500
Feb 26, 20180.120.120.120.120.1238,500
Feb 23, 20180.130.130.120.120.1227,000
Feb 22, 20180.140.140.120.130.13251,400
Feb 21, 20180.120.140.100.140.14734,000
Feb 20, 20180.120.120.110.110.1117,700
Feb 16, 20180.110.120.110.120.1262,000
Feb 15, 20180.110.110.100.110.1121,500
Feb 14, 20180.120.120.110.110.1115,700
Feb 13, 20180.120.120.110.120.1251,000
Feb 12, 20180.120.120.120.120.12500
Feb 09, 20180.110.110.100.100.10137,500
Feb 08, 20180.110.110.100.110.1166,300
Feb 07, 20180.110.110.100.100.10330,600
Feb 06, 20180.100.100.100.100.10248,500
Feb 05, 20180.110.120.100.100.10189,500
Feb 02, 20180.120.120.100.110.11270,400
Feb 01, 20180.140.140.120.120.12261,000
Jan 31, 20180.130.140.130.140.14590,400
Jan 30, 20180.130.130.130.130.131,300
Jan 29, 20180.130.130.120.130.13325,200
Jan 26, 20180.130.130.120.120.1275,000
Jan 25, 20180.130.140.130.130.1389,300
Jan 24, 20180.130.140.130.130.13180,500
Jan 23, 20180.140.140.130.130.13103,000
Jan 22, 20180.140.140.130.140.1456,900
Jan 19, 20180.130.130.130.130.1333,100
Jan 18, 20180.130.130.130.130.1369,000
Jan 17, 20180.130.130.130.130.1364,200
Jan 16, 20180.140.140.130.130.1329,800
Jan 15, 20180.130.140.130.140.1445,000
Jan 12, 20180.140.140.140.140.1452,000
Jan 11, 20180.140.140.140.140.14109,500
Jan 10, 20180.140.140.140.140.1481,100
Jan 09, 20180.140.140.140.140.1450,000
Jan 08, 20180.140.140.130.140.1484,700
Jan 05, 20180.140.140.140.140.1423,800
Jan 04, 20180.140.140.140.140.1484,300
Jan 03, 20180.140.170.140.140.14305,800
Jan 02, 20180.160.160.160.160.1610,000
Dec 29, 20170.140.160.140.160.16124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...