BCT.V - BriaCell Therapeutics Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.0950.0950.0950.0950.095185,500
Feb 14, 20190.1000.1000.0950.0950.095196,500
Feb 13, 20190.1000.1000.0950.1000.100247,700
Feb 12, 20190.0950.1050.0950.0950.0953,406,000
Feb 11, 20190.0900.0900.0900.0900.0901,600
Feb 08, 20190.0850.0850.0850.0850.08520,000
Feb 07, 20190.0850.0850.0850.0850.08515,000
Feb 06, 20190.0850.0850.0850.0850.085-
Feb 05, 20190.0850.0850.0850.0850.0858,000
Feb 04, 20190.0900.0900.0900.0900.0904,000
Feb 01, 20190.0850.0850.0850.0850.0854,000
Jan 31, 20190.0850.0850.0850.0850.085-
Jan 30, 20190.0850.0850.0850.0850.08594,400
Jan 29, 20190.0850.0850.0850.0850.085-
Jan 28, 20190.0850.0850.0850.0850.08584,500
Jan 25, 20190.0850.0850.0850.0850.08550,000
Jan 24, 20190.0850.0850.0800.0850.08561,000
Jan 23, 20190.0850.0850.0850.0850.085812,000
Jan 22, 20190.0850.0850.0850.0850.0851,233,000
Jan 21, 20190.0850.0850.0850.0850.085-
Jan 18, 20190.0900.0900.0850.0850.085129,000
Jan 17, 20190.0850.0850.0850.0850.08521,000
Jan 16, 20190.0800.0850.0800.0850.08563,800
Jan 15, 20190.0850.0850.0800.0800.080364,000
Jan 14, 20190.0850.0850.0850.0850.08540,000
Jan 11, 20190.0850.0850.0850.0850.08587,300
Jan 10, 20190.0850.0850.0850.0850.085245,100
Jan 09, 20190.0900.0900.0900.0900.090100,000
Jan 08, 20190.0900.0900.0900.0900.090-
Jan 07, 20190.0900.0900.0900.0900.09088,000
Jan 04, 20190.0800.0900.0800.0900.090407,500
Jan 03, 20190.0850.0850.0850.0850.08570,000
Jan 02, 20190.0800.0850.0800.0850.085126,000
Dec 31, 20180.0800.0800.0800.0800.08077,500
Dec 28, 20180.0750.0800.0750.0800.080223,700
Dec 27, 20180.0750.0800.0700.0700.070198,500
Dec 24, 20180.0800.0800.0750.0750.07563,000
Dec 21, 20180.0800.0800.0800.0800.080190,500
Dec 20, 20180.0800.0800.0750.0800.080443,300
Dec 19, 20180.0850.0850.0800.0800.080391,400
Dec 18, 20180.0900.0900.0850.0850.08579,000
Dec 17, 20180.0900.0900.0900.0900.09036,200
Dec 14, 20180.0900.0900.0900.0900.0901,000
Dec 13, 20180.0900.0950.0900.0900.09097,300
Dec 12, 20180.0950.0950.0950.0950.09530,000
Dec 11, 20180.1000.1000.0900.0900.090307,000
Dec 10, 20180.1000.1000.1000.1000.10050,100
Dec 07, 20180.1000.1000.1000.1000.100500
Dec 06, 20180.1050.1200.1000.1000.1006,848,800
Dec 05, 20180.1100.1100.1000.1050.105347,400
Dec 04, 20180.1000.1100.1000.1050.105326,200
Dec 03, 20180.1050.1050.1000.1000.10051,300
Nov 30, 20180.1050.1050.1050.1050.1055,300
Nov 29, 20180.1000.1050.1000.1000.100617,500
Nov 28, 20180.1050.1050.1000.1050.105224,100
Nov 27, 20180.1050.1050.1050.1050.105411,700
Nov 26, 20180.1050.1100.1050.1050.105317,000
Nov 23, 20180.1050.1050.1050.1050.10583,000
Nov 22, 20180.1050.1050.1050.1050.105215,300
Nov 21, 20180.1100.1100.1050.1100.110195,400
Nov 20, 20180.1100.1150.1050.1050.105215,000
Nov 19, 20180.1100.1100.1100.1100.110100,700
Nov 16, 20180.1100.1150.1100.1150.115276,000
Nov 15, 20180.1100.1100.1100.1100.1101,000
Nov 14, 20180.1100.1100.1100.1100.11021,500
Nov 13, 20180.1100.1100.1100.1100.110289,300
Nov 12, 20180.1100.1100.1050.1100.110470,000
Nov 09, 20180.1100.1100.1100.1100.110203,000
Nov 08, 20180.1100.1100.1100.1100.110331,900
Nov 07, 20180.1050.1050.1050.1050.10525,500
Nov 06, 20180.1050.1050.1050.1050.105382,200
Nov 05, 20180.1050.1050.1050.1050.105189,000
Nov 02, 20180.1100.1100.1100.1100.11030,000
Nov 01, 20180.1100.1100.1050.1100.110402,300
Oct 31, 20180.1100.1100.1100.1100.110135,000
Oct 30, 20180.1100.1100.1100.1100.110465,000
Oct 29, 20180.1100.1200.1050.1150.115375,500
Oct 26, 20180.1100.1100.1050.1050.105106,200
Oct 25, 20180.1100.1100.1050.1100.110243,000
Oct 24, 20180.1100.1100.1050.1050.105367,700
Oct 23, 20180.1100.1100.1000.1050.1051,601,200
Oct 22, 20180.1100.1100.1100.1100.11074,500
Oct 19, 20180.1100.1100.1100.1100.11071,000
Oct 18, 20180.1100.1150.1100.1100.110269,300
Oct 17, 20180.1100.1100.1100.1100.110508,500
Oct 16, 20180.1150.1150.1100.1100.110702,000
Oct 15, 20180.1150.1150.1150.1150.115152,000
Oct 12, 20180.1150.1150.1100.1150.115227,800
Oct 11, 20180.1150.1150.1150.1150.11559,000
Oct 10, 20180.1250.1250.1150.1200.120196,800
Oct 09, 20180.1200.1300.1200.1200.1202,344,000
Oct 05, 20180.1150.1200.1150.1200.12095,500
Oct 04, 20180.1250.1250.1200.1200.120265,500
Oct 03, 20180.1300.1300.1250.1250.125415,500
Oct 02, 20180.1300.1400.1250.1250.1251,041,000
Oct 01, 20180.1300.1300.1250.1250.125416,800
Sep 28, 20180.1350.1350.1300.1300.130186,500
Sep 27, 20180.1600.1750.1350.1350.1354,014,500
Sep 26, 20180.1450.1450.1350.1350.135254,000
Sep 25, 20180.1450.1500.1400.1500.1501,577,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...