BriaCell Therapeutics Corp BCT
TSX · Canada · Health Technology
CAD 5.88-0.22 (-3.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.88 | -3.61% | CAD 6.09 | CAD 6.09 | CAD 5.87 | 4.80K |
| 2026-09-30 | CAD 6.10 | +5.17% | CAD 5.69 | CAD 6.15 | CAD 5.69 | 11.80K |
| 2026-09-29 | CAD 5.80 | +1.22% | CAD 5.68 | CAD 5.80 | CAD 5.67 | 5.10K |
| 2026-09-28 | CAD 5.73 | -5.13% | CAD 5.93 | CAD 6.23 | CAD 5.70 | 12.70K |
| 2026-09-25 | CAD 6.04 | +0.33% | CAD 6.14 | CAD 6.16 | CAD 5.96 | 10.20K |
| 2026-09-24 | CAD 6.02 | +6.36% | CAD 5.65 | CAD 6.20 | CAD 5.65 | 12.00K |
| 2026-09-23 | CAD 5.66 | -1.39% | CAD 5.69 | CAD 5.82 | CAD 5.66 | 3.00K |
| 2026-09-22 | CAD 5.74 | -1.03% | CAD 5.82 | CAD 6.11 | CAD 5.56 | 10.00K |
| 2026-09-21 | CAD 5.80 | -1.86% | CAD 5.73 | CAD 5.93 | CAD 5.64 | 5.50K |
| 2026-09-18 | CAD 5.91 | -0.17% | CAD 5.86 | CAD 6.11 | CAD 5.73 | 15.60K |
| 2026-09-17 | CAD 5.92 | +18.88% | CAD 4.92 | CAD 6.03 | CAD 4.92 | 53.20K |
| 2026-09-16 | CAD 4.98 | +1.22% | CAD 4.95 | CAD 5.02 | CAD 4.90 | 2.30K |
| 2026-09-15 | CAD 4.92 | -1.20% | CAD 4.88 | CAD 4.94 | CAD 4.85 | 6.20K |
| 2026-09-14 | CAD 4.98 | -1.19% | CAD 5.04 | CAD 5.06 | CAD 4.96 | 13.20K |
| 2026-09-11 | CAD 5.04 | +1.00% | CAD 5.06 | CAD 5.17 | CAD 5.03 | 3.00K |
| 2026-09-10 | CAD 4.99 | -1.19% | CAD 4.95 | CAD 5.03 | CAD 4.94 | 2.00K |
| 2026-09-09 | CAD 5.05 | +4.12% | CAD 4.99 | CAD 5.13 | CAD 4.90 | 15.50K |
| 2026-09-08 | CAD 4.85 | -1.62% | CAD 4.72 | CAD 4.95 | CAD 4.72 | 2.30K |
| 2026-09-04 | CAD 4.93 | +1.23% | CAD 4.84 | CAD 4.93 | CAD 4.81 | 3.10K |
| 2026-09-03 | CAD 4.87 | -1.62% | CAD 4.82 | CAD 4.87 | CAD 4.82 | 200 |
| 2026-09-02 | CAD 4.95 | -1.98% | CAD 5.01 | CAD 5.05 | CAD 4.93 | 6.80K |
| 2026-09-01 | CAD 5.05 | +1.61% | CAD 4.94 | CAD 5.06 | CAD 4.91 | 5.60K |
| 2026-08-31 | CAD 4.97 | -4.24% | CAD 5.17 | CAD 5.25 | CAD 4.83 | 13.60K |
| 2026-08-28 | CAD 5.19 | +0.58% | CAD 5.08 | CAD 5.20 | CAD 5.07 | 1.10K |
| 2026-08-27 | CAD 5.16 | -8.19% | CAD 5.45 | CAD 5.45 | CAD 5.06 | 18.40K |
| 2026-08-26 | CAD 5.62 | +9.34% | CAD 5.14 | CAD 5.62 | CAD 5.14 | 9.90K |
| 2026-08-25 | CAD 5.14 | +6.64% | CAD 4.94 | CAD 5.57 | CAD 4.94 | 18.60K |
| 2026-08-24 | CAD 4.82 | -13.31% | CAD 5.55 | CAD 5.55 | CAD 4.78 | 25.40K |
| 2026-08-21 | CAD 5.56 | +1.46% | CAD 5.61 | CAD 5.73 | CAD 5.50 | 9.30K |
| 2026-08-20 | CAD 5.48 | +0.55% | CAD 5.43 | CAD 5.75 | CAD 5.43 | 7.40K |
| 2026-08-19 | CAD 5.45 | +12.37% | CAD 4.99 | CAD 5.48 | CAD 4.99 | 8.00K |
| 2026-08-18 | CAD 4.85 | +3.19% | CAD 4.73 | CAD 4.86 | CAD 4.72 | 6.80K |
| 2026-08-17 | CAD 4.70 | -0.63% | CAD 4.74 | CAD 4.74 | CAD 4.70 | 400 |
| 2026-08-14 | CAD 4.73 | -1.46% | CAD 4.78 | CAD 4.78 | CAD 4.67 | 1.10K |
| 2026-08-13 | CAD 4.80 | +1.27% | CAD 4.88 | CAD 4.90 | CAD 4.73 | 1.10K |
| 2026-08-12 | CAD 4.74 | -0.84% | CAD 4.74 | CAD 4.74 | CAD 4.74 | 100 |
| 2026-08-11 | CAD 4.78 | +1.27% | CAD 4.83 | CAD 4.87 | CAD 4.75 | 1.40K |
| 2026-08-10 | CAD 4.72 | -6.90% | CAD 4.91 | CAD 4.91 | CAD 4.72 | 5.30K |
| 2026-08-07 | CAD 5.07 | +4.54% | CAD 5.06 | CAD 5.07 | CAD 4.82 | 5.20K |
| 2026-08-06 | CAD 4.85 | -1.62% | CAD 4.85 | CAD 5.10 | CAD 4.85 | 5.30K |
| 2026-08-05 | CAD 4.93 | +4.67% | CAD 5.03 | CAD 5.06 | CAD 4.84 | 3.10K |
| 2026-08-04 | CAD 4.71 | -2.28% | CAD 4.80 | CAD 4.83 | CAD 4.61 | 6.80K |
| 2026-07-31 | CAD 4.82 | -5.49% | CAD 4.94 | CAD 4.94 | CAD 4.80 | 2.40K |
| 2026-07-30 | CAD 5.10 | +5.59% | CAD 4.90 | CAD 5.26 | CAD 4.90 | 3.30K |
| 2026-07-29 | CAD 4.83 | -0.62% | CAD 4.84 | CAD 4.84 | CAD 4.83 | 500 |
| 2026-07-28 | CAD 4.86 | -3.57% | CAD 5.01 | CAD 5.01 | CAD 4.78 | 5.40K |
| 2026-07-27 | CAD 5.04 | +0.20% | CAD 5.03 | CAD 5.07 | CAD 4.90 | 2.30K |
| 2026-07-24 | CAD 5.03 | -3.64% | CAD 5.15 | CAD 5.15 | CAD 4.98 | 2.40K |
| 2026-07-23 | CAD 5.22 | +1.16% | CAD 5.45 | CAD 5.45 | CAD 5.03 | 2.20K |
| 2026-07-22 | CAD 5.16 | -1.53% | CAD 5.24 | CAD 5.24 | CAD 5.02 | 3.10K |
| 2026-07-21 | CAD 5.24 | +2.95% | CAD 5.18 | CAD 5.27 | CAD 5.15 | 3.40K |
| 2026-07-20 | CAD 5.09 | -3.23% | CAD 5.24 | CAD 5.26 | CAD 5.07 | 3.00K |
| 2026-07-17 | CAD 5.26 | -1.50% | CAD 5.39 | CAD 5.41 | CAD 5.26 | 1.80K |
| 2026-07-16 | CAD 5.34 | -3.26% | CAD 5.42 | CAD 5.42 | CAD 5.16 | 4.20K |
| 2026-07-15 | CAD 5.52 | +5.75% | CAD 5.22 | CAD 5.75 | CAD 5.22 | 8.80K |
| 2026-07-14 | CAD 5.22 | -2.06% | CAD 5.23 | CAD 5.28 | CAD 5.06 | 9.70K |
| 2026-07-13 | CAD 5.33 | -4.48% | CAD 5.44 | CAD 5.47 | CAD 5.27 | 7.40K |
| 2026-07-10 | CAD 5.58 | +7.93% | CAD 5.30 | CAD 5.64 | CAD 5.30 | 14.50K |
| 2026-07-09 | CAD 5.17 | -1.90% | CAD 5.28 | CAD 5.41 | CAD 5.10 | 6.90K |
| 2026-07-08 | CAD 5.27 | +7.11% | CAD 4.84 | CAD 5.38 | CAD 4.84 | 22.10K |
| 2026-07-07 | CAD 4.92 | -1.60% | CAD 5.02 | CAD 5.06 | CAD 4.86 | 6.40K |
| 2026-07-06 | CAD 5.00 | +9.89% | CAD 4.82 | CAD 5.26 | CAD 4.82 | 11.90K |
| 2026-07-03 | CAD 4.55 | -1.94% | CAD 4.45 | CAD 5.00 | CAD 4.45 | 1.80K |
| 2026-07-02 | CAD 4.64 | 0.00% | CAD 4.85 | CAD 4.85 | CAD 4.41 | 5.50K |
| 2026-06-30 | CAD 4.64 | +4.98% | CAD 4.43 | CAD 4.72 | CAD 4.43 | 2.10K |
| 2026-06-29 | CAD 4.42 | +1.61% | CAD 4.36 | CAD 4.58 | CAD 4.36 | 6.00K |
| 2026-06-26 | CAD 4.35 | +3.82% | CAD 4.14 | CAD 4.36 | CAD 4.14 | 5.90K |
| 2026-06-25 | CAD 4.19 | -2.56% | CAD 4.34 | CAD 4.37 | CAD 4.12 | 10.30K |
| 2026-06-24 | CAD 4.30 | +1.65% | CAD 4.10 | CAD 4.33 | CAD 4.10 | 2.80K |
| 2026-06-23 | CAD 4.23 | -0.70% | CAD 4.41 | CAD 4.41 | CAD 4.23 | 2.50K |
| 2026-06-22 | CAD 4.26 | +3.65% | CAD 4.19 | CAD 4.34 | CAD 4.19 | 7.20K |
| 2026-06-19 | CAD 4.11 | 0.00% | CAD 4.12 | CAD 4.12 | CAD 4.11 | 300 |
| 2026-06-18 | CAD 4.11 | +4.05% | CAD 4.02 | CAD 4.19 | CAD 4.02 | 4.10K |
| 2026-06-17 | CAD 3.95 | -0.75% | CAD 4.06 | CAD 4.06 | CAD 3.95 | 500 |
| 2026-06-16 | CAD 3.98 | +2.05% | CAD 3.86 | CAD 4.04 | CAD 3.83 | 6.50K |
| 2026-06-15 | CAD 3.90 | +2.63% | CAD 4.01 | CAD 4.01 | CAD 3.81 | 6.70K |
| 2026-06-12 | CAD 3.80 | -1.30% | CAD 3.84 | CAD 4.00 | CAD 3.75 | 10.70K |
| 2026-06-11 | CAD 3.85 | -4.47% | CAD 4.02 | CAD 4.02 | CAD 3.68 | 24.10K |
| 2026-06-10 | CAD 4.03 | -4.73% | CAD 4.27 | CAD 4.27 | CAD 4.02 | 3.70K |
| 2026-06-09 | CAD 4.23 | -1.17% | CAD 4.34 | CAD 4.36 | CAD 4.11 | 11.00K |
| 2026-06-08 | CAD 4.28 | -0.70% | CAD 4.31 | CAD 4.38 | CAD 4.28 | 1.40K |
| 2026-06-05 | CAD 4.31 | -4.01% | CAD 4.41 | CAD 4.46 | CAD 4.26 | 15.00K |
| 2026-06-04 | CAD 4.49 | -1.97% | CAD 4.61 | CAD 4.61 | CAD 4.49 | 2.20K |
| 2026-06-03 | CAD 4.58 | +1.55% | CAD 4.50 | CAD 4.79 | CAD 4.44 | 9.80K |
| 2026-06-02 | CAD 4.51 | -1.10% | CAD 4.51 | CAD 4.68 | CAD 4.47 | 5.60K |
| 2026-06-01 | CAD 4.56 | -9.34% | CAD 4.69 | CAD 4.69 | CAD 4.40 | 21.50K |
| 2026-05-29 | CAD 5.03 | +0.80% | CAD 5.08 | CAD 5.08 | CAD 4.77 | 5.20K |
| 2026-05-28 | CAD 4.99 | -1.19% | CAD 4.86 | CAD 5.07 | CAD 4.78 | 11.30K |
| 2026-05-27 | CAD 5.05 | +6.77% | CAD 4.72 | CAD 5.05 | CAD 4.72 | 6.50K |
| 2026-05-26 | CAD 4.73 | -2.87% | CAD 4.81 | CAD 4.84 | CAD 4.67 | 6.30K |