Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

BriaCell Therapeutics Corp. (BCT.TO)

5.30
-0.32
(-5.69%)
At close: May 5 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20255.425.455.305.305.3013,300
May 2, 20255.605.795.465.625.6235,900
May 1, 20256.196.195.685.705.7029,000
Apr 30, 20256.406.405.686.126.1221,600
Apr 29, 20256.966.966.326.326.3227,000
Apr 28, 20256.917.246.596.916.9121,900
Apr 25, 20257.607.606.377.267.2667,000
Apr 24, 202512.6313.508.458.458.45111,100
Apr 23, 20257.047.956.617.647.6433,400
Apr 22, 20255.937.515.937.127.1233,900
Apr 21, 20256.056.055.545.925.9212,500
Apr 17, 20255.716.315.716.006.008,800
Apr 16, 20256.246.475.476.176.1785,800
Apr 15, 20256.086.275.315.325.3229,200
Apr 14, 20256.397.506.006.006.0039,900
Apr 11, 20255.746.005.746.006.0010,200
Apr 10, 20255.765.785.525.715.714,100
Apr 9, 20255.335.865.225.845.843,100
Apr 8, 20255.955.955.395.495.493,700
Apr 7, 20255.705.745.305.495.4910,700
Apr 4, 20254.965.554.775.545.545,200
Apr 3, 20255.085.084.704.934.938,900
Apr 2, 20255.015.115.005.115.113,500
Apr 1, 20255.035.035.005.005.005,400
Mar 31, 20255.395.395.205.265.262,200
Mar 28, 20255.775.775.545.675.671,400
Mar 27, 20255.806.145.805.815.812,800
Mar 26, 20255.985.995.505.795.797,700
Mar 25, 20256.426.455.785.815.817,300
Mar 24, 20256.456.676.416.416.414,600
Mar 21, 20256.276.456.106.446.444,600
Mar 20, 20256.406.456.086.396.394,800
Mar 19, 20255.706.275.706.146.1415,100
Mar 18, 20255.845.845.555.555.553,700
Mar 17, 20255.405.865.405.745.748,700
Mar 14, 20255.275.505.205.325.325,800
Mar 13, 20255.045.084.885.035.033,800
Mar 12, 20254.935.324.935.105.105,300
Mar 11, 20255.145.324.955.325.325,100
Mar 10, 20255.105.154.834.944.944,600
Mar 7, 20255.265.264.945.015.014,800
Mar 6, 20255.005.164.875.135.133,100
Mar 5, 20254.685.004.664.944.946,600
Mar 4, 20254.674.804.334.524.529,400
Mar 3, 20255.445.444.644.644.6414,300
Feb 28, 20255.425.605.195.215.2113,200
Feb 27, 20256.016.135.425.435.4312,600
Feb 26, 20256.296.295.845.885.887,200
Feb 25, 20256.166.225.835.935.9322,100
Feb 24, 20256.356.705.876.456.4517,500
Feb 21, 20257.187.186.216.336.3315,200
Feb 20, 20257.307.386.997.187.1817,600
Feb 19, 20257.167.416.667.297.299,000
Feb 18, 20256.527.606.527.117.1141,800
Feb 14, 20255.506.285.506.266.2616,900
Feb 13, 20255.585.585.255.365.365,000
Feb 12, 20255.055.534.995.415.4118,300
Feb 11, 20255.145.144.814.904.9011,000
Feb 10, 20255.685.684.695.195.1919,900
Feb 7, 20255.925.925.325.355.3523,200
Feb 6, 20256.416.415.755.775.7713,600
Feb 5, 20255.926.935.856.486.4821,200
Feb 4, 20256.206.445.685.975.9738,100
Feb 3, 20259.3210.706.907.307.3096,200
Jan 31, 20258.258.257.017.237.2323,300
Jan 30, 20258.909.217.938.238.2324,700
Jan 29, 2025 1:15 Stock Splits
Jan 29, 20258.028.827.588.828.8221,600
Jan 28, 20258.108.557.657.657.651,960
Jan 27, 20258.258.708.108.108.10833
Jan 24, 20258.709.008.108.558.551,387
Jan 23, 20258.709.008.408.408.401,053
Jan 22, 20258.858.858.408.858.85733
Jan 21, 20258.1010.057.958.558.552,480
Jan 20, 20257.808.107.808.108.10307
Jan 17, 20258.258.257.958.258.25940
Jan 16, 20258.408.408.258.258.25833
Jan 15, 20258.258.708.108.258.251,813
Jan 14, 20258.558.558.108.108.101,067
Jan 13, 20259.009.008.258.408.401,753
Jan 10, 20259.3010.058.408.858.8510,987
Jan 9, 20259.009.308.859.159.152,393
Jan 8, 20259.759.759.009.159.1515,313
Jan 7, 202510.6510.809.009.759.7513,740
Jan 6, 202511.7011.709.3010.2010.2029,587
Jan 3, 202512.9013.9512.9013.9513.953,487
Jan 2, 202512.0012.6012.0012.3012.301,007
Dec 31, 202412.4513.2011.5512.1512.152,100
Dec 30, 202411.4012.9011.4012.6012.602,620
Dec 27, 202411.4012.0011.2511.7011.701,720
Dec 24, 202411.7011.8511.2511.4011.401,633
Dec 23, 202412.4512.9011.7011.7011.703,547
Dec 20, 202413.0513.2012.3012.4512.451,067
Dec 19, 202413.2013.6512.6012.7512.752,380
Dec 18, 202413.9514.1012.9013.0513.052,313
Dec 17, 202412.7513.9512.4513.6513.656,800
Dec 16, 202414.1014.1012.3013.3513.356,067
Dec 13, 202414.7014.7013.2014.2514.259,873
Dec 12, 202415.0015.1513.0514.2514.2535,087
Dec 11, 202423.2524.4521.3023.8523.856,160
Dec 10, 202427.4527.4521.3022.9522.957,087
Dec 9, 202419.8026.7019.8024.7524.7511,273
Dec 6, 202421.3021.3019.3520.2520.253,947
Dec 5, 202422.8022.8021.0021.3021.301,327
Dec 4, 202424.9024.9021.7522.0522.055,087
Dec 3, 202423.1024.9021.1524.3024.303,407
Dec 2, 202421.7524.0020.5523.4023.408,287
Nov 29, 202418.6021.0018.3020.5520.555,973
Nov 28, 202418.1518.9016.0518.0018.004,187
Nov 27, 202416.0518.1516.0518.1518.154,820
Nov 26, 202414.4015.3013.8015.0015.00853
Nov 25, 202415.1515.3014.1014.1014.105,453
Nov 22, 202416.5016.5014.4015.1515.156,820
Nov 21, 202414.1016.8013.5016.3516.354,907
Nov 20, 202412.0012.9011.8512.7512.75767
Nov 19, 202412.1512.3011.7012.0012.00753
Nov 18, 202412.4512.6012.3012.3012.30367
Nov 15, 202412.6012.7512.4512.4512.456,147
Nov 14, 202412.7512.7512.6012.6012.601,287
Nov 13, 202413.6513.8012.6012.6012.602,373
Nov 12, 202413.6513.6513.3513.3513.35433
Nov 11, 202414.5514.5513.2013.5013.502,587
Nov 8, 202415.7515.7514.5515.0015.00287
Nov 7, 202414.5514.8514.5514.5514.55393
Nov 6, 202415.1515.1514.2514.5514.551,653
Nov 5, 202415.9015.9014.8514.8514.852,240
Nov 4, 202416.3516.3515.9016.0516.05327
Nov 1, 202417.4017.4016.3516.5016.50440
Oct 31, 202415.6017.4015.6017.4017.401,567
Oct 30, 202417.7017.7015.3015.3015.301,547
Oct 29, 202418.3018.3017.4017.7017.701,360
Oct 28, 202418.0018.3017.2518.1518.151,600
Oct 25, 202418.7519.0517.8518.0018.00207
Oct 24, 202418.7518.7517.5518.6018.602,073
Oct 23, 202418.4519.3517.4019.0519.053,547
Oct 22, 202418.1518.7516.9518.6018.605,200
Oct 21, 202417.5517.5515.7516.6516.652,707
Oct 18, 202417.4017.7016.9517.4017.40753
Oct 17, 202417.1017.4016.6517.4017.402,307
Oct 16, 202418.9018.9016.8016.9516.952,720
Oct 15, 202419.2019.8018.3018.7518.757,933
Oct 11, 202420.2520.7019.3520.1020.101,080
Oct 10, 202419.3520.7019.3520.5520.552,780
Oct 9, 202422.2022.2019.0519.2019.207,353
Oct 8, 202421.7524.4521.7522.2022.207,493
Oct 7, 202420.8522.5020.1021.7521.756,287
Oct 4, 202419.0521.0018.7520.2520.251,480
Oct 3, 202420.4021.0818.7519.3519.353,980
Oct 2, 202416.6521.0015.3019.9519.958,300
Oct 1, 202427.7528.6513.5016.0516.0544,807
Sep 30, 202419.5026.5518.3024.4524.459,927
Sep 27, 202414.2518.9014.2515.7515.758,320
Sep 26, 202416.2016.2013.6514.7014.702,600
Sep 25, 202413.8016.5013.6515.3015.302,893
Sep 24, 202413.8013.8012.7513.0513.051,407
Sep 23, 202413.2014.2513.2013.6513.652,607
Sep 20, 202412.1513.8010.5013.2013.2011,707
Sep 19, 202410.5014.1010.0512.6012.607,460
Sep 18, 202410.8011.1010.0510.6510.652,460
Sep 17, 202410.0510.209.609.759.755,427
Sep 16, 202411.4011.409.7510.2010.205,727
Sep 13, 202412.3012.3011.5511.5511.552,847
Sep 12, 202412.9013.5011.7012.6012.6010,253
Sep 11, 202436.9037.9513.0513.0513.0517,687
Sep 10, 202413.8013.8012.6012.6012.60873
Sep 9, 202413.5013.5013.5013.5013.501,113
Sep 6, 202413.6513.6513.5013.5013.5067
Sep 5, 202414.2514.2514.2514.2514.25-
Sep 4, 202414.4015.0014.2514.2514.25140
Sep 3, 202415.0015.1514.8515.0015.00260
Aug 30, 202415.7515.9014.8515.6815.68473
Aug 29, 202415.1515.4515.1515.3015.30420
Aug 28, 202416.6516.6515.7515.7515.75193
Aug 27, 202416.3516.6515.9016.6516.65353
Aug 26, 202418.0018.0016.0516.0516.051,340
Aug 23, 202416.8017.8516.6517.8517.851,147
Aug 22, 202415.6016.6515.6016.6516.651,520
Aug 21, 202413.5015.4513.5014.8514.85487
Aug 20, 202412.6015.0012.3014.4014.401,533
Aug 19, 202411.8512.3011.8512.3012.30700
Aug 16, 202411.7011.7011.7011.7011.70-
Aug 15, 202411.7011.7011.7011.7011.70267
Aug 14, 202411.2511.5511.2511.4011.40167
Aug 13, 202412.0012.0011.7011.7011.70133
Aug 12, 202412.1512.1512.0012.0012.00333
Aug 9, 202412.4512.4512.3012.3012.30100
Aug 8, 202412.3012.4512.3012.4512.45167
Aug 7, 202411.8511.8511.8511.8511.85167
Aug 6, 202412.7512.9012.7512.7512.75180
Aug 2, 202413.3514.1013.3514.1014.10133
Aug 1, 202415.1515.1514.5514.7014.70487
Jul 31, 202415.1515.4515.1515.4515.45120
Jul 30, 202415.4515.4515.3015.3015.3067
Jul 29, 202415.7515.7515.7515.7515.75-
Jul 26, 202415.6015.7515.4515.7515.75107
Jul 25, 202415.3016.2015.0016.2016.20253
Jul 24, 202413.8015.7512.6015.7515.751,253
Jul 23, 202414.1014.5513.3514.5514.55480
Jul 22, 202415.6015.6012.9013.9513.959,580
Jul 19, 202415.7517.1015.7517.1017.10733
Jul 18, 202418.4518.4514.8515.7515.759,707
Jul 17, 202419.6519.6518.6018.7518.75180
Jul 16, 202419.6519.9518.6019.5019.50453
Jul 15, 202418.7518.9018.3018.7518.7540
Jul 12, 202418.9018.9017.7018.0018.00187
Jul 11, 202419.9519.9518.0018.7518.75693
Jul 10, 202419.9521.4519.9520.4020.40353
Jul 9, 202421.3021.3020.5520.5520.55967
Jul 8, 202420.8521.6020.8521.1521.15220
Jul 5, 202421.3021.7521.1521.1521.15127
Jul 4, 202420.5522.3520.5521.0021.00220
Jul 3, 202420.5520.5520.5520.5520.55120
Jul 2, 202422.9522.9519.3520.4020.40593
Jun 28, 202422.8023.1022.6522.8822.88127
Jun 27, 202421.9022.6521.0021.1521.15847
Jun 26, 202419.5022.9519.5022.9522.95913
Jun 25, 202421.4521.4519.5019.5019.50367
Jun 24, 202425.5025.6520.5522.8022.801,700
Jun 21, 202425.6526.1024.3024.3024.30360
Jun 20, 202428.5028.5025.6526.4026.40807
Jun 19, 202427.7531.0527.7530.0030.0080
Jun 18, 202427.7527.9027.1527.6027.60187
Jun 17, 202429.4030.6029.4029.5529.5540
Jun 14, 202425.8028.3525.8028.3528.3567
Jun 13, 202427.1527.7527.1527.6027.60180
Jun 12, 202427.3027.3026.7026.8526.85427
Jun 11, 202427.6028.0525.6526.8526.85773
Jun 10, 202428.5028.5028.5028.5028.50-
Jun 7, 202429.1029.1027.7528.5028.50373
Jun 6, 202431.3531.5028.0528.6528.651,133
Jun 5, 202428.8031.5028.3530.1530.15860
Jun 4, 202433.0033.0028.2028.8028.80273
Jun 3, 202434.8035.1031.3531.3531.35193
May 31, 202432.7035.5532.7034.3534.351,067
May 30, 202430.6033.3028.5032.1032.101,327
May 29, 202428.0531.5028.0530.6030.60193
May 28, 202428.8028.8028.5028.5028.50113
May 27, 202428.6529.1026.7029.1029.10120
May 24, 202430.7530.7526.5529.5529.552,447
May 23, 202430.0030.6029.5529.7029.701,560
May 22, 202431.0531.2030.4531.2031.20513
May 21, 202433.0033.0030.4531.5031.50967
May 17, 202430.7530.7527.0028.0528.05727
May 16, 202434.8034.8027.0029.4029.404,687
May 15, 202442.6042.6033.3034.5034.502,360
May 14, 202444.5544.7042.9042.9042.9080
May 13, 202445.9045.9044.8544.8544.8547
May 10, 202447.8548.0045.3045.6045.60200
May 9, 202448.6049.0546.2046.3546.3567
May 8, 202447.7048.0046.2046.2046.2040
May 7, 202446.5046.5046.0546.0546.0513
May 6, 202445.6045.6045.6045.6045.60-

Related Tickers

MDNA.TO Medicenna Therapeutics Corp.
1.0400
-0.95%
 
XRTX.V XORTX Therapeutics Inc.
1.4000
+1.45%
 
MSCL.TO Satellos Bioscience Inc.
0.6800
+3.03%
 
ONC.TO Oncolytics Biotech Inc.
0.7300
-2.67%
 
APS.TO Aptose Biosciences Inc.
2.8000
0.00%
 
GBY.SG Sangamo Therapeutics Inc
0.6166
-4.02%
 
TCBWF TC Biopharm (Holdings) Plc
0.0089
0.00%
 
DRTSW Alpha Tau Medical Ltd.
0.1900
+5.56%
 
FRX.TO Fennec Pharmaceuticals Inc.
8.55
0.00%
 
7RG0.F Regulus Therapeutics Inc.
6.75
-1.46%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.