Briacell Therapeutics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	11.073	11.492	10.963	11.392	1,693.61	49
2022-03-22	10.743	11.292	10.733	11.272	1,675.78	95
2022-03-21	11.113	11.113	10.743	10.763	1,600.02	14
2022-03-18	10.893	11.402	10.893	11.292	1,678.75	40
2022-03-17	10.773	11.043	10.773	11.043	1,641.61	105
2022-03-16	10.583	10.743	10.423	10.693	1,589.62	5
2022-03-15	10.233	10.283	9.993	10.283	1,528.71	17
2022-03-14	10.543	10.543	9.923	10.313	1,533.16	24
2022-03-11	10.583	10.903	10.363	10.723	1,594.07	70
2022-03-10	9.564	10.493	9.564	10.493	1,559.91	58
2022-03-09	9.404	10.293	9.404	9.664	1,436.60	45
2022-03-08	9.094	9.404	8.644	9.324	1,386.09	67
2022-03-07	8.984	9.204	8.984	8.994	1,337.06	36
2022-03-04	9.444	9.444	8.944	9.114	1,354.89	52
2022-03-03	9.614	9.614	9.414	9.414	1,399.46	37
2022-03-02	9.474	9.993	9.474	9.823	1,460.37	44
2022-03-01	9.853	9.853	9.414	9.684	1,439.57	13
2022-02-28	9.883	9.883	9.494	9.574	1,423.23	6
2022-02-25	9.584	9.793	9.494	9.674	1,438.08	64
2022-02-24	8.794	9.754	8.744	9.754	1,449.97	79
2022-02-23	9.099	9.544	9.094	9.204	1,368.26	27
2022-02-22	9.674	9.893	8.994	9.064	1,347.46	91
2022-02-18	10.293	10.293	9.973	10.123	1,504.94	48
2022-02-17	9.943	10.293	9.883	10.293	1,530.19	105
2022-02-16	9.933	9.933	9.584	9.893	1,470.77	16
2022-02-15	9.843	9.893	9.634	9.734	1,447.00	40
2022-02-14	10.193	10.293	9.494	9.494	1,411.34	40
2022-02-11	10.013	10.193	9.484	9.514	1,414.31	16
2022-02-10	9.993	10.353	9.833	9.943	1,478.20	43
2022-02-09	9.754	10.063	9.704	10.063	1,496.02	33
2022-02-08	9.074	9.434	8.994	9.434	1,402.43	21
2022-02-07	8.265	9.094	8.265	9.014	1,340.03	15
2022-02-04	8.185	8.604	8.155	8.464	1,258.32	25
2022-02-03	8.484	8.654	8.185	8.185	1,216.73	17
2022-02-02	8.434	8.664	8.055	8.145	1,210.78	46
2022-02-01	8.045	8.584	7.945	8.404	1,249.41	65
2022-01-31	7.695	8.145	7.695	8.045	1,195.93	22
2022-01-28	7.585	7.795	7.225	7.565	1,124.62	74
2022-01-27	7.795	7.995	7.595	7.865	1,169.19	90
2022-01-26	7.935	8.544	7.635	7.705	1,145.42	77
2022-01-25	7.945	8.125	7.605	7.935	1,179.59	76
2022-01-24	7.955	8.344	6.895	8.095	1,203.35	186
2022-01-21	10.003	10.003	8.994	8.994	1,337.06	69
2022-01-20	10.053	10.393	10.053	10.093	1,500.48	27
2022-01-19	10.393	10.493	9.933	9.993	1,485.62	45
2022-01-18	10.333	10.703	10.183	10.243	1,522.77	29
2022-01-17	10.263	10.273	10.263	10.273	1,527.22	2
2022-01-14	9.963	10.543	9.963	10.543	1,567.33	26
2022-01-13	9.993	10.203	9.793	10.083	1,498.99	29
2022-01-12	10.173	10.173	9.993	10.133	1,506.42	27
2022-01-11	10.353	10.363	10.083	10.363	1,540.59	19
2022-01-10	10.503	10.503	10.083	10.293	1,530.19	26
2022-01-07	10.493	10.733	10.143	10.733	1,595.56	10
2022-01-06	10.663	10.793	10.113	10.493	1,559.91	31
2022-01-05	10.993	11.193	10.693	10.863	1,614.87	33
2022-01-04	10.743	11.143	10.743	10.913	1,622.30	33
2021-12-31	10.833	10.833	10.403	10.443	1,552.48	31
2021-12-29	10.793	11.053	10.493	11.013	1,637.16	87
2021-12-24	11.892	11.892	11.852	11.852	1,761.95	1
2021-12-22	11.292	11.742	11.292	11.592	1,723.32	20

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.