ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BriaCell Therapeutics Corp. - Common Shares (NQ:BCTX)

13.34 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 13.43 13.80 13.20 13.34 36,457 -0.08(-0.60%)
Oct 27, 2025 13.78 13.90 13.27 13.42 53,194 -0.37(-2.68%)
Oct 24, 2025 13.18 13.90 12.66 13.79 82,430 +0.65(+4.95%)
Oct 23, 2025 12.02 13.60 11.90 13.14 106,310 +1.09(+9.05%)
Oct 22, 2025 12.90 13.16 11.75 12.05 167,659 -0.72(-5.64%)
Oct 21, 2025 12.90 14.68 12.31 12.77 478,690 +0.63(+5.19%)
Oct 20, 2025 12.00 12.35 11.87 12.14 47,551 +0.29(+2.45%)
Oct 17, 2025 12.32 12.32 11.66 11.85 46,808 -0.47(-3.81%)
Oct 16, 2025 11.94 12.76 11.80 12.32 54,780 +0.60(+5.12%)
Oct 15, 2025 11.43 11.78 11.27 11.72 56,497 +0.30(+2.63%)
Oct 14, 2025 11.20 11.68 10.76 11.42 57,741 +0.13(+1.20%)
Oct 13, 2025 12.40 12.53 11.19 11.29 127,672 -1.12(-8.99%)
Oct 10, 2025 12.68 12.97 12.16 12.40 62,702 -0.24(-1.90%)
Oct 09, 2025 12.66 12.93 12.33 12.64 69,398 -0.08(-0.63%)
Oct 08, 2025 12.89 12.55 12.72 28,388 +0.10(+0.75%)
Oct 07, 2025 13.22 13.40 12.50 12.62 51,751 -0.60(-4.50%)
Oct 06, 2025 13.13 13.60 12.95 13.22 97,584 +0.14(+1.07%)
Oct 03, 2025 12.83 13.50 12.60 13.08 94,086 +0.25(+1.95%)
Oct 02, 2025 12.45 12.83 12.24 12.83 71,920 +0.26(+2.07%)
Oct 01, 2025 11.14 12.57 11.14 12.57 102,077 +1.57(+14.27%)
Sep 30, 2025 10.85 11.01 10.76 11.00 25,318 +0.17(+1.57%)
Sep 29, 2025 11.18 11.18 10.61 10.83 84,003 -0.21(-1.90%)
Sep 26, 2025 10.75 11.24 10.70 11.04 105,113 +0.33(+3.08%)
Sep 25, 2025 10.50 11.90 10.45 10.71 193,110 +0.35(+3.38%)
Sep 24, 2025 9.460 10.38 9.460 10.36 125,563 +0.96(+10.21%)
Sep 23, 2025 9.400 9.600 9.310 9.400 41,299 +0.00(+0.00%)
Sep 22, 2025 9.350 9.610 9.250 9.400 88,610 +0.25(+2.73%)
Sep 19, 2025 9.000 9.353 8.776 9.150 70,621 +0.07(+0.77%)
Sep 18, 2025 8.750 9.217 8.750 9.080 82,086 +0.44(+5.09%)
Sep 17, 2025 8.250 9.330 8.105 8.640 138,666 +0.43(+5.24%)
Sep 16, 2025 8.070 8.300 7.925 8.210 34,831 +0.12(+1.48%)
Sep 15, 2025 8.070 8.250 8.000 8.090 55,324 +0.09(+1.12%)
Sep 12, 2025 8.090 8.162 7.860 8.000 36,228 -0.13(-1.60%)
Sep 11, 2025 7.800 8.200 7.800 8.130 42,632 +0.38(+4.90%)
Sep 10, 2025 7.930 8.060 7.660 7.750 42,996 -0.22(-2.76%)
Sep 09, 2025 8.030 8.058 7.875 7.970 23,902 -0.02(-0.19%)
Sep 08, 2025 7.850 7.990 7.850 7.985 23,425 +0.12(+1.46%)
Sep 05, 2025 7.760 7.870 7.610 7.870 16,187 +0.16(+2.01%)
Sep 04, 2025 8.250 8.250 7.670 7.715 55,058 -0.55(-6.65%)
Sep 03, 2025 8.500 8.816 8.212 8.265 73,010 -0.21(-2.42%)
Sep 02, 2025 7.650 8.600 7.550 8.470 132,329 +0.70(+9.01%)
Aug 29, 2025 7.380 7.840 7.282 7.770 49,534 +0.47(+6.44%)
Aug 28, 2025 7.740 7.740 7.300 7.300 39,408 -0.30(-3.95%)
Aug 27, 2025 8.300 8.435 7.450 7.600 100,639 -0.61(-7.43%)
Aug 26, 2025 7.550 8.520 7.550 8.210 302,184 +0.72(+9.61%)
Aug 25, 2025 6.100 7.830 6.000 7.490 352,415 +0.51(+7.32%)
Aug 22, 2025 6.500 7.000 6.311 6.979 80,827 +0.43(+6.57%)
Aug 21, 2025 6.872 6.889 6.349 6.549 77,729 -0.35(-5.13%)
Aug 20, 2025 7.200 7.200 6.600 6.903 43,953 -0.29(-4.07%)
Aug 19, 2025 7.629 7.900 7.072 7.196 31,734 -0.43(-5.69%)
Aug 18, 2025 7.500 7.886 7.450 7.630 62,169 +0.23(+3.11%)
Aug 15, 2025 7.400 7.449 7.200 7.400 46,256 +0.01(+0.14%)
Aug 14, 2025 7.400 7.400 7.200 7.390 33,830 +0.14(+1.96%)
Aug 13, 2025 7.500 7.500 6.882 7.248 151,262 +0.04(+0.61%)
Aug 12, 2025 6.882 7.289 6.800 7.204 47,630 +0.31(+4.53%)
Aug 11, 2025 7.200 7.200 6.786 6.892 40,657 -0.26(-3.58%)
Aug 08, 2025 6.835 7.200 6.704 7.148 58,152 +0.31(+4.58%)
Aug 07, 2025 6.300 7.129 6.298 6.835 93,942 +0.54(+8.49%)
Aug 06, 2025 7.102 7.444 6.100 6.300 324,862 -1.48(-19.00%)
Aug 05, 2025 7.700 7.832 7.550 7.778 28,583 +0.23(+3.02%)
Aug 04, 2025 7.400 7.700 7.312 7.550 17,148 +0.11(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.