BCT.V - BriaCell Therapeutics Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20180.130.130.120.130.13538,400
Sep 17, 20180.120.140.120.140.14209,000
Sep 14, 20180.130.130.120.130.13216,000
Sep 13, 20180.140.140.130.130.131,300
Sep 12, 20180.140.140.130.130.13146,700
Sep 11, 20180.130.140.130.140.14396,000
Sep 10, 20180.130.130.120.130.1355,000
Sep 07, 20180.130.130.120.120.1287,700
Sep 06, 20180.120.130.120.120.12287,000
Sep 05, 20180.120.120.120.120.12129,000
Sep 04, 20180.120.120.120.120.12119,500
Aug 31, 20180.120.120.120.120.12500
Aug 30, 20180.120.120.120.120.1254,500
Aug 29, 20180.120.120.120.120.12183,000
Aug 28, 20180.120.130.110.110.11893,200
Aug 27, 20180.110.130.100.130.13404,900
Aug 24, 20180.120.130.100.110.111,354,500
Aug 23, 20180.120.130.120.130.13106,500
Aug 22, 20180.140.140.120.120.121,057,500
Aug 21, 20180.140.140.130.140.1499,500
Aug 20, 20180.140.140.130.130.13402,000
Aug 17, 20180.140.140.130.130.1312,000
Aug 16, 20180.140.140.130.140.1455,500
Aug 15, 20180.140.140.130.140.14130,200
Aug 14, 20180.140.140.130.130.13100,000
Aug 13, 20180.140.140.140.140.14188,500
Aug 10, 20180.140.140.140.140.14179,500
Aug 09, 20180.140.140.140.140.14248,600
Aug 08, 20180.140.140.140.140.1498,500
Aug 07, 20180.140.140.140.140.14388,300
Aug 03, 20180.140.140.140.140.1474,000
Aug 02, 20180.140.150.140.140.14419,800
Aug 01, 20180.140.140.130.140.14266,500
Jul 31, 20180.140.140.130.140.1411,000
Jul 30, 20180.140.140.140.140.1467,500
Jul 27, 20180.140.140.130.140.14175,000
Jul 26, 20180.140.140.140.140.14165,400
Jul 25, 20180.140.140.130.140.14162,500
Jul 24, 20180.140.140.140.140.14100,000
Jul 23, 20180.140.140.140.140.14402,000
Jul 20, 20180.140.140.140.140.14118,000
Jul 19, 20180.140.140.140.140.1492,500
Jul 18, 20180.140.140.140.140.1420,800
Jul 17, 20180.140.140.140.140.1451,000
Jul 16, 20180.140.140.140.140.1460,000
Jul 13, 20180.140.140.130.130.1319,000
Jul 12, 20180.140.140.140.140.1466,500
Jul 11, 20180.150.150.140.140.14108,500
Jul 10, 20180.140.140.140.140.1415,500
Jul 09, 20180.150.150.140.150.15154,000
Jul 06, 20180.160.160.150.150.15174,000
Jul 05, 20180.160.160.150.160.16559,600
Jul 04, 20180.160.160.160.160.1625,000
Jul 03, 20180.150.160.150.160.16179,600
Jun 29, 20180.160.160.150.150.15347,200
Jun 28, 20180.140.160.140.160.16993,000
Jun 27, 20180.160.160.140.140.14420,600
Jun 26, 20180.160.160.160.160.16387,500
Jun 25, 20180.170.170.160.160.16581,900
Jun 22, 20180.170.170.160.170.17157,700
Jun 21, 20180.170.170.160.170.17476,000
Jun 20, 20180.170.180.170.170.17266,900
Jun 19, 20180.150.170.150.170.171,215,900
Jun 18, 20180.150.160.150.150.1541,700
Jun 15, 20180.160.160.150.150.15140,500
Jun 14, 20180.140.160.140.160.16247,500
Jun 13, 20180.140.140.140.140.14264,500
Jun 12, 20180.160.160.140.140.14214,700
Jun 11, 20180.150.160.140.160.16145,000
Jun 08, 20180.160.160.150.150.15255,200
Jun 07, 20180.140.170.140.160.16639,300
Jun 06, 20180.130.140.130.140.14346,800
Jun 05, 20180.130.130.130.130.13110,500
Jun 04, 20180.130.130.120.130.13275,300
Jun 01, 20180.130.130.120.120.12112,200
May 31, 20180.120.120.120.120.1211,500
May 30, 20180.130.130.120.120.1213,000
May 29, 20180.130.130.130.130.1398,200
May 28, 20180.130.130.120.130.1357,500
May 25, 20180.140.140.120.130.13203,200
May 24, 20180.100.140.100.140.14881,000
May 23, 20180.100.100.100.100.10161,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...