BCT.V - BriaCell Therapeutics Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.07500.08000.07500.07500.075013,130
Jul 19, 20190.07500.08000.07500.07500.075013,100
Jul 18, 20190.07500.08000.07500.07500.075064,000
Jul 17, 20190.07000.08000.07000.07500.0750266,000
Jul 16, 20190.07000.07000.07000.07000.070056,100
Jul 15, 20190.08000.08000.07000.07500.0750246,500
Jul 12, 20190.08000.08000.08000.08000.080043,000
Jul 11, 20190.08000.08000.08000.08000.080038,000
Jul 10, 20190.07500.07500.07500.07500.075045,200
Jul 09, 20190.08000.08000.08000.08000.080020,300
Jul 08, 20190.08000.08000.08000.08000.080020,300
Jul 05, 20190.07500.08500.07500.08000.0800249,900
Jul 04, 20190.08000.08000.07500.08000.0800138,100
Jul 03, 20190.08000.08000.08000.08000.0800-
Jul 02, 20190.08000.08000.07500.08000.0800138,100
Jun 28, 20190.08000.08000.07500.08000.080055,500
Jun 27, 20190.08000.08000.08000.08000.080030,000
Jun 26, 20190.08500.08500.08500.08500.08503,000
Jun 25, 20190.08000.08000.08000.08000.080091,400
Jun 24, 20190.08000.08000.08000.08000.080038,000
Jun 21, 20190.08000.08000.08000.08000.080035,000
Jun 20, 20190.08000.08000.08000.08000.0800360,500
Jun 19, 20190.08500.08500.08500.08500.085080,000
Jun 18, 20190.09000.09000.08500.08500.0850158,200
Jun 17, 20190.09000.09500.09000.09000.0900136,800
Jun 14, 20190.09000.09000.09000.09000.09002,000
Jun 13, 20190.08500.09000.08500.09000.0900230,100
Jun 12, 20190.08000.08500.08000.08500.0850133,800
Jun 11, 20190.08500.08500.08000.08000.0800561,000
Jun 10, 20190.08500.08500.08500.08500.0850601,000
Jun 07, 20190.08500.08500.08500.08500.085028,000
Jun 06, 20190.09000.09000.08500.08500.085021,000
Jun 05, 20190.09000.09500.09000.09000.0900495,500
Jun 04, 20190.09000.09000.09000.09000.0900287,100
Jun 03, 20190.09500.09500.09000.09000.0900240,000
May 31, 20190.09500.09500.09000.09500.0950293,500
May 30, 20190.09500.09500.09000.09000.090061,000
May 29, 20190.09500.09500.09000.09500.0950151,000
May 28, 20190.09500.10000.09500.09500.095086,600
May 27, 20190.09500.10000.09500.09500.0950204,000
May 24, 20190.09000.09000.09000.09000.090063,400
May 23, 20190.09000.09500.09000.09000.0900282,700
May 22, 20190.08500.08500.08500.08500.0850320,000
May 21, 20190.08500.08500.08500.08500.0850176,000
May 17, 20190.08500.08500.08000.08500.0850291,000
May 16, 20190.08500.08500.08500.08500.0850551,500
May 15, 20190.08500.08500.08500.08500.0850115,200
May 14, 20190.09000.09000.08500.08500.085032,000
May 13, 20190.08000.08500.08000.08500.0850537,000
May 10, 20190.07500.08000.07500.07500.075049,000
May 09, 20190.08000.08000.07500.08000.0800407,000
May 08, 20190.08500.08500.08500.08500.0850-
May 07, 20190.08000.08500.08000.08500.0850227,400
May 06, 20190.08000.08000.07500.07500.0750122,400
May 03, 20190.08000.08000.07500.08000.0800144,100
May 02, 20190.08000.08000.08000.08000.08008,500
May 01, 20190.08000.08500.08000.08000.0800442,000
Apr 30, 20190.08000.08000.08000.08000.080015,800
Apr 29, 20190.08000.08000.08000.08000.0800102,500
Apr 26, 20190.08500.08500.08500.08500.085070,000
Apr 25, 20190.08000.08500.08000.08500.0850430,400
Apr 24, 20190.09000.09000.08000.08000.0800715,900
Apr 23, 20190.09000.09000.09000.09000.0900175,300
Apr 22, 20190.09500.09500.09000.09000.0900230,500
Apr 18, 20190.10000.10000.09000.09000.09003,935,100
Apr 17, 20190.10500.10500.10000.10000.1000167,500
Apr 16, 20190.10500.10500.10500.10500.1050211,000
Apr 15, 20190.10500.10500.10000.10500.1050135,000
Apr 12, 20190.10500.11000.10000.10500.1050874,500
Apr 11, 20190.10000.10500.10000.10500.1050431,000
Apr 10, 20190.10500.10500.10500.10500.1050344,600
Apr 09, 20190.10500.10500.10500.10500.1050192,500
Apr 08, 20190.11000.11000.10500.10500.1050445,000
Apr 05, 20190.11500.11500.11000.11000.1100183,000
Apr 04, 20190.11500.11500.11000.11000.1100159,800
Apr 03, 20190.13500.14000.10500.10500.10503,390,700
Apr 02, 20190.13000.15000.13000.13500.13502,292,400
Apr 01, 20190.11500.13000.11500.12500.1250709,800
Mar 29, 20190.11000.11500.11000.11500.1150157,000
Mar 28, 20190.11500.11500.11000.11000.1100763,000
Mar 27, 20190.11500.12000.11000.12000.1200569,400
Mar 26, 20190.11000.11000.11000.11000.1100222,100
Mar 25, 20190.11000.11000.10500.11000.1100265,100
Mar 22, 20190.11000.11000.10500.10500.1050426,000
Mar 21, 20190.12000.12000.11000.11500.1150756,900
Mar 20, 20190.12000.12500.12000.12000.1200237,000
Mar 19, 20190.12000.12500.12000.12500.1250493,400
Mar 18, 20190.12000.12500.11500.12000.1200362,000
Mar 15, 20190.12000.12000.11500.11500.115046,500
Mar 14, 20190.12000.12500.11500.12000.1200617,900
Mar 13, 20190.11000.12500.11000.12500.1250682,200
Mar 12, 20190.11500.11500.11000.11000.110054,000
Mar 11, 20190.11000.11000.11000.11000.1100354,500
Mar 08, 20190.11000.11000.11000.11000.110065,000
Mar 07, 20190.11000.11500.11000.11000.1100289,500
Mar 06, 20190.11500.11500.11000.11000.1100214,000
Mar 05, 20190.10500.11500.10500.11500.1150283,400
Mar 04, 20190.10500.10500.10500.10500.1050270,300
Mar 01, 20190.10500.10500.10500.10500.1050285,000
Feb 28, 20190.10500.10500.10500.10500.1050429,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...