BCT.V - BriaCell Therapeutics Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.07500.07500.06500.06500.06501,379,600
Sep 19, 20190.08000.09000.07500.08000.08004,610,100
Sep 18, 20190.06500.07000.06500.06500.065055,000
Sep 17, 20190.06500.07000.06000.06500.0650307,000
Sep 16, 20190.06500.07000.06500.07000.0700338,300
Sep 13, 20190.06000.06500.06000.06500.0650307,100
Sep 12, 20190.05500.05500.05500.05500.0550386,000
Sep 11, 20190.06000.06000.06000.06000.060032,700
Sep 10, 20190.05500.06000.05500.06000.0600121,500
Sep 09, 20190.05500.05500.05500.05500.05503,900
Sep 06, 20190.05000.05000.04500.05000.0500581,000
Sep 05, 20190.05500.05500.05500.05500.0550183,400
Sep 04, 20190.06000.06500.06000.06000.0600264,500
Sep 03, 20190.06000.06500.06000.06000.0600712,000
Aug 30, 20190.06000.06000.06000.06000.060024,400
Aug 29, 20190.06000.06000.06000.06000.060018,000
Aug 28, 20190.06000.06000.06000.06000.060060,000
Aug 27, 20190.06000.06000.06000.06000.060050,000
Aug 26, 20190.06000.06000.06000.06000.0600-
Aug 23, 20190.05500.06500.05500.06000.0600583,400
Aug 22, 20190.05500.05500.05500.05500.0550205,000
Aug 21, 20190.05500.05500.05500.05500.055015,000
Aug 20, 20190.06000.06000.05500.05500.05502,000
Aug 19, 20190.05500.05500.05500.05500.05502,000
Aug 16, 20190.05500.05500.05500.05500.055010,900
Aug 15, 20190.05500.05500.05500.05500.055036,500
Aug 14, 20190.05500.05500.05500.05500.0550164,500
Aug 13, 20190.06500.06500.06000.06000.0600297,000
Aug 12, 20190.06000.06000.06000.06000.060020,000
Aug 09, 20190.06000.06000.05500.06000.0600570,100
Aug 08, 20190.06500.07000.06000.06500.0650283,500
Aug 07, 20190.07000.07000.07000.07000.070025,100
Aug 06, 20190.07000.07000.06500.06500.065082,500
Aug 02, 20190.06500.06500.06500.06500.065026,000
Aug 01, 20190.07000.07000.07000.07000.070015,000
Jul 31, 20190.06500.06500.06500.06500.0650130,000
Jul 30, 20190.07000.07500.07000.07000.070095,000
Jul 29, 20190.07000.07500.07000.07000.070017,000
Jul 26, 20190.07500.07500.07000.07000.070055,100
Jul 25, 20190.07000.07000.07000.07000.070059,000
Jul 24, 20190.07500.07500.07000.07000.070059,000
Jul 23, 20190.07500.07500.07500.07500.075062,000
Jul 22, 20190.07500.07500.07500.07500.075020,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...