U.S. markets open in 2 hours 31 minutes

BriaCell Therapeutics Corp. (BCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.2600-0.5900 (-12.16%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20214.65004.65004.25004.26004.260021,200
Feb 25, 20214.86004.86004.55004.85004.850039,100
Feb 24, 20216.00006.00004.34004.75004.750091,300
Feb 23, 20218.00008.00007.50007.50007.5000400
Feb 22, 20218.25008.35008.00008.00008.0000500
Feb 19, 20217.00007.99007.00007.99007.99005,500
Feb 18, 20217.05007.10006.61006.61006.6100800
Feb 17, 20216.65007.00006.65007.00007.00004,200
Feb 16, 20216.08006.65006.08006.65006.65004,200
Feb 12, 20216.00006.08006.00006.00006.00001,400
Feb 11, 20215.70005.70005.45005.45005.45002,000
Feb 10, 20215.99005.99005.70005.85005.85002,900
Feb 09, 20215.50005.60005.49005.60005.60005,100
Feb 08, 20215.01005.40005.01005.40005.40001,300
Feb 05, 20215.10005.40005.10005.20005.20005,700
Feb 04, 20215.77005.77005.69005.69005.69001,100
Feb 03, 20215.26005.97005.26005.79005.79005,100
Feb 02, 20215.02005.45005.00005.15005.15003,100
Feb 01, 20215.35005.35004.60004.98004.980010,900
Jan 29, 20215.50005.50005.48005.49005.4900500
Jan 28, 20216.20006.20005.60005.60005.60006,800
Jan 27, 20216.57006.57006.25006.25006.2500800
Jan 26, 20216.53006.70006.52006.52006.52001,600
Jan 25, 20216.80006.80006.80006.80006.8000-
Jan 22, 20216.80006.80006.80006.80006.8000100
Jan 21, 20216.55007.15006.55006.80006.80002,400
Jan 20, 20216.55006.55006.55006.55006.5500500
Jan 19, 20217.05007.05007.05007.05007.0500600
Jan 18, 20216.52006.52006.51006.51006.5100200
Jan 15, 20216.99007.00006.99007.00007.0000400
Jan 14, 20217.00007.00007.00007.00007.0000-
Jan 13, 20216.98007.00006.98007.00007.0000700
Jan 12, 20217.00007.99006.46006.46006.460013,400
Jan 11, 20217.00007.00007.00007.00007.0000400
Jan 08, 20217.00007.00007.00007.00007.00001,100
Jan 07, 20217.00007.50007.00007.20007.20003,600
Jan 06, 20217.00007.00006.80006.80006.80005,700
Jan 05, 20216.10006.10006.10006.10006.10004,000
Jan 04, 20215.98005.98005.98005.98005.9800-
Dec 31, 20205.27005.98005.27005.98005.98001,100
Dec 30, 20205.55005.55005.55005.55005.5500800
Dec 29, 20205.69006.10005.35005.70005.70003,000
Dec 24, 20205.59005.59005.59005.59005.5900600
Dec 23, 20205.05005.40005.05005.30005.30001,900
Dec 22, 20204.50004.50004.50004.50004.5000100
Dec 21, 20204.70004.70004.40004.40004.40003,800
Dec 18, 20204.90004.90004.90004.90004.9000-
Dec 17, 20205.26005.26004.90004.90004.90001,700
Dec 16, 20205.84006.25005.40005.40005.40002,900
Dec 15, 20204.65005.85004.65005.80005.80003,800
Dec 14, 20204.80004.80004.50004.65004.6500900
Dec 11, 20205.25005.25004.50005.15005.15001,500
Dec 10, 20205.10005.52005.10005.50005.50004,000
Dec 09, 20204.78004.78004.78004.78004.7800200
Dec 08, 20204.82004.92004.82004.92004.92001,200
Dec 07, 20204.77004.77004.77004.77004.7700100
Dec 04, 20205.11005.11004.71004.72004.72001,100
Dec 03, 20204.61004.95004.61004.95004.9500300
Dec 02, 20204.75004.75004.75004.75004.7500-
Dec 01, 20204.75004.75004.75004.75004.7500200
Nov 30, 20204.95004.95004.79004.79004.79001,800
Nov 27, 20204.90004.90004.90004.90004.9000100
Nov 26, 20204.90004.90004.90004.90004.9000100
Nov 25, 20205.00005.00005.00005.00005.0000800
Nov 24, 20205.00005.36004.98005.36005.36001,800
Nov 23, 20205.10005.10005.10005.10005.1000-
Nov 20, 20205.10005.10005.10005.10005.1000900
Nov 19, 20205.10005.10005.10005.10005.1000-
Nov 18, 20205.20005.20005.10005.10005.1000600
Nov 17, 20205.22005.22005.22005.22005.2200-
Nov 16, 20205.22005.22005.22005.22005.2200-
Nov 13, 20205.22005.22005.22005.22005.2200-
Nov 12, 20205.22005.22005.22005.22005.2200-
Nov 11, 20205.22005.22005.22005.22005.2200100
Nov 10, 20205.50005.50005.50005.50005.5000-
Nov 09, 20205.50005.50005.50005.50005.5000-
Nov 06, 20205.50005.50005.50005.50005.5000100
Nov 05, 20205.52005.52005.52005.52005.52001,100
Nov 04, 20205.50005.50005.30005.30005.3000600
Nov 03, 20205.42005.42005.42005.42005.4200-
Nov 02, 20205.42005.42005.42005.42005.4200-
Oct 30, 20205.42005.42005.42005.42005.4200-
Oct 29, 20205.42005.42005.42005.42005.4200-
Oct 28, 20205.42005.42005.42005.42005.4200-
Oct 27, 20205.22005.42005.22005.42005.42002,400
Oct 26, 20204.81004.81004.81004.81004.8100-
Oct 23, 20204.81004.81004.81004.81004.8100-
Oct 22, 20204.81004.81004.81004.81004.8100-
Oct 21, 20204.81004.81004.81004.81004.8100-
Oct 20, 20204.81004.81004.81004.81004.8100-
Oct 19, 20204.81004.81004.81004.81004.8100200
Oct 16, 20205.20005.20004.80004.80004.80002,400
Oct 15, 20205.25005.25005.25005.25005.2500-
Oct 14, 20205.32005.32005.25005.25005.2500700
Oct 13, 20205.40005.40005.40005.40005.4000-
Oct 09, 20205.40005.40005.40005.40005.4000-
Oct 08, 20205.40005.40005.40005.40005.4000-
Oct 07, 20205.40005.40005.40005.40005.40001,100
Oct 06, 20205.42005.42005.40005.40005.40001,200
Oct 05, 20205.45005.45005.45005.45005.4500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...