BriaCell Therapeutics Corp. (BCT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5250 | 1.5250 | 1,850 |
| 27 June 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 12,700 |
| 26 June 2024 | 1.3000 | 1.5300 | 1.3000 | 1.5300 | 1.5300 | 13,700 |
| 25 June 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
| 24 June 2024 | 1.7000 | 1.7100 | 1.3700 | 1.5200 | 1.5200 | 25,500 |
| 21 June 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 5,400 |
| 20 June 2024 | 1.9000 | 1.9000 | 1.7100 | 1.7600 | 1.7600 | 12,100 |
| 19 June 2024 | 1.8500 | 2.0700 | 1.8500 | 2.0000 | 2.0000 | 1,200 |
| 18 June 2024 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 2,800 |
| 17 June 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 600 |
| 14 June 2024 | 1.7200 | 1.8900 | 1.7200 | 1.8900 | 1.8900 | 1,000 |
| 13 June 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 2,700 |
| 12 June 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 6,400 |
| 11 June 2024 | 1.8400 | 1.8700 | 1.7100 | 1.7900 | 1.7900 | 11,600 |
| 10 June 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 07 June 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 5,600 |
| 06 June 2024 | 2.0900 | 2.1000 | 1.8700 | 1.9100 | 1.9100 | 17,000 |
| 05 June 2024 | 1.9200 | 2.1000 | 1.8900 | 2.0100 | 2.0100 | 12,900 |
| 04 June 2024 | 2.2000 | 2.2000 | 1.8800 | 1.9200 | 1.9200 | 4,100 |
| 03 June 2024 | 2.3200 | 2.3400 | 2.0900 | 2.0900 | 2.0900 | 2,900 |
| 31 May 2024 | 2.1800 | 2.3700 | 2.1800 | 2.2900 | 2.2900 | 16,000 |
| 30 May 2024 | 2.0400 | 2.2200 | 1.9000 | 2.1400 | 2.1400 | 19,900 |
| 29 May 2024 | 1.8700 | 2.1000 | 1.8700 | 2.0400 | 2.0400 | 2,900 |
| 28 May 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 1,700 |
| 27 May 2024 | 1.9100 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 1,800 |
| 24 May 2024 | 2.0500 | 2.0500 | 1.7700 | 1.9700 | 1.9700 | 36,700 |
| 23 May 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 23,400 |
| 22 May 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 7,700 |
| 21 May 2024 | 2.2000 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 14,500 |
| 17 May 2024 | 2.0500 | 2.0500 | 1.8000 | 1.8700 | 1.8700 | 10,900 |
| 16 May 2024 | 2.3200 | 2.3200 | 1.8000 | 1.9600 | 1.9600 | 70,300 |
| 15 May 2024 | 2.8400 | 2.8400 | 2.2200 | 2.3000 | 2.3000 | 35,400 |
| 14 May 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 1,200 |
| 13 May 2024 | 3.0600 | 3.0600 | 2.9900 | 2.9900 | 2.9900 | 700 |
| 10 May 2024 | 3.1900 | 3.2000 | 3.0200 | 3.0400 | 3.0400 | 3,000 |
| 09 May 2024 | 3.2400 | 3.2700 | 3.0800 | 3.0900 | 3.0900 | 1,000 |
| 08 May 2024 | 3.1800 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 600 |
| 07 May 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 200 |
| 06 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 03 May 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 800 |
| 02 May 2024 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 1,000 |
| 01 May 2024 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 2,000 |
| 30 Apr 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 800 |
| 29 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 300 |
| 26 Apr 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9300 | 2.9300 | 1,900 |
| 25 Apr 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 2,200 |
| 24 Apr 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 2,500 |
| 23 Apr 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 6,800 |
| 22 Apr 2024 | 2.8300 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,100 |
| 19 Apr 2024 | 3.0300 | 3.0800 | 2.8600 | 2.8600 | 2.8600 | 5,600 |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 800 |
| 17 Apr 2024 | 3.1300 | 3.1300 | 2.9000 | 2.9700 | 2.9700 | 15,200 |
| 16 Apr 2024 | 3.2400 | 3.2400 | 2.8600 | 3.1300 | 3.1300 | 6,800 |
| 15 Apr 2024 | 3.4100 | 3.4100 | 3.2300 | 3.2400 | 3.2400 | 6,800 |
| 12 Apr 2024 | 3.6900 | 3.6900 | 3.4000 | 3.4000 | 3.4000 | 6,700 |
| 11 Apr 2024 | 3.7100 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 10,700 |
| 10 Apr 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 3,100 |
| 09 Apr 2024 | 3.8800 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 2,000 |
| 08 Apr 2024 | 3.6500 | 3.9900 | 3.6500 | 3.9500 | 3.9500 | 6,000 |
| 05 Apr 2024 | 3.8200 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 8,800 |
| 04 Apr 2024 | 4.0100 | 4.0800 | 3.7350 | 3.8200 | 3.8200 | 22,900 |
| 03 Apr 2024 | 3.9400 | 4.0300 | 3.9000 | 3.9000 | 3.9000 | 13,800 |
| 02 Apr 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7400 | 3.7400 | 2,600 |
| 01 Apr 2024 | 3.9800 | 3.9800 | 3.7400 | 3.8500 | 3.8500 | 7,200 |
| 28 Mar 2024 | 3.6400 | 3.9500 | 3.6400 | 3.8800 | 3.8800 | 22,600 |
| 27 Mar 2024 | 3.4400 | 3.6300 | 3.3700 | 3.6300 | 3.6300 | 21,700 |
| 26 Mar 2024 | 3.7400 | 3.7400 | 3.3100 | 3.4800 | 3.4800 | 15,300 |
| 25 Mar 2024 | 3.5000 | 3.9400 | 3.5000 | 3.8900 | 3.8900 | 32,600 |
| 22 Mar 2024 | 3.1300 | 3.4500 | 3.0100 | 3.4200 | 3.4200 | 36,100 |
| 21 Mar 2024 | 3.2500 | 3.2500 | 3.0000 | 3.0200 | 3.0200 | 22,800 |
| 20 Mar 2024 | 3.6900 | 3.6900 | 3.0000 | 3.0200 | 3.0200 | 35,300 |
| 19 Mar 2024 | 3.7800 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 11,200 |
| 18 Mar 2024 | 4.0100 | 4.0100 | 3.6500 | 3.9100 | 3.9100 | 17,600 |
| 15 Mar 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 14,300 |
| 14 Mar 2024 | 3.8400 | 4.0600 | 3.7800 | 4.0400 | 4.0400 | 10,700 |
| 13 Mar 2024 | 3.9900 | 4.1000 | 3.9200 | 3.9900 | 3.9900 | 12,500 |
| 12 Mar 2024 | 4.0100 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 3,400 |
| 11 Mar 2024 | 4.0500 | 4.0600 | 3.9100 | 4.0400 | 4.0400 | 19,400 |
| 08 Mar 2024 | 3.9300 | 4.1000 | 3.8300 | 3.9900 | 3.9900 | 20,800 |
| 07 Mar 2024 | 4.2600 | 4.2700 | 3.8200 | 3.9000 | 3.9000 | 17,300 |
| 06 Mar 2024 | 4.5900 | 4.5900 | 4.1700 | 4.2400 | 4.2400 | 1,500 |
| 05 Mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 600 |
| 04 Mar 2024 | 4.6000 | 4.7500 | 4.5500 | 4.6800 | 4.6800 | 900 |
| 01 Mar 2024 | 4.7500 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 4,400 |
| 29 Feb 2024 | 4.7900 | 4.8200 | 4.6000 | 4.6500 | 4.6500 | 7,300 |
| 28 Feb 2024 | 4.5400 | 4.6400 | 4.5400 | 4.5700 | 4.5700 | 600 |
| 27 Feb 2024 | 4.4800 | 4.6700 | 4.3700 | 4.5700 | 4.5700 | 5,600 |
| 26 Feb 2024 | 4.7500 | 4.9100 | 4.3800 | 4.4800 | 4.4800 | 4,300 |
| 23 Feb 2024 | 4.7000 | 4.7700 | 4.5400 | 4.7700 | 4.7700 | 2,400 |
| 22 Feb 2024 | 4.8500 | 4.9400 | 4.7800 | 4.7800 | 4.7800 | 8,800 |
| 21 Feb 2024 | 4.6800 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 7,200 |
| 20 Feb 2024 | 4.2200 | 4.6200 | 4.1400 | 4.6200 | 4.6200 | 3,600 |
| 16 Feb 2024 | 4.3000 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 1,600 |
| 15 Feb 2024 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | 4.3500 | 8,900 |
| 14 Feb 2024 | 4.7300 | 4.7300 | 4.3800 | 4.5200 | 4.5200 | 4,900 |
| 13 Feb 2024 | 4.9000 | 4.9900 | 4.5800 | 4.6200 | 4.6200 | 8,200 |
| 12 Feb 2024 | 5.2400 | 5.2700 | 5.0300 | 5.0300 | 5.0300 | 3,700 |
| 09 Feb 2024 | 5.3600 | 5.4100 | 5.2200 | 5.2900 | 5.2900 | 8,700 |
| 08 Feb 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2100 | 5.2100 | 900 |
| 07 Feb 2024 | 5.6600 | 5.6600 | 5.2800 | 5.2800 | 5.2800 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.