Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX:BU)

2.620 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.680 2.680 2.570 2.620 3,801 +0.05(+1.95%)
Aug 28, 2025 2.690 2.690 2.550 2.570 2,300 -0.14(-5.17%)
Aug 27, 2025 2.400 2.710 2.400 2.710 11,512 +0.29(+11.98%)
Aug 26, 2025 2.400 2.420 2.400 2.420 1,460 +0.01(+0.41%)
Aug 25, 2025 2.400 2.530 2.400 2.410 4,615 +0.00(+0.00%)
Aug 22, 2025 2.520 2.520 2.320 2.410 12,276 -0.14(-5.49%)
Aug 21, 2025 2.560 2.580 2.550 2.550 2,501 -0.02(-0.78%)
Aug 20, 2025 2.600 2.600 2.560 2.570 2,000 -0.12(-4.46%)
Aug 19, 2025 2.760 2.760 2.690 2.690 257 +0.00(+0.00%)
Aug 18, 2025 2.660 2.690 2.650 2.690 3,330 -0.04(-1.47%)
Aug 15, 2025 2.650 2.830 2.510 2.730 9,162 +0.00(+0.00%)
Aug 14, 2025 2.540 2.750 2.540 2.730 9,615 +0.00(+0.00%)
Aug 13, 2025 2.990 2.990 2.700 2.730 5,515 -0.17(-5.86%)
Aug 12, 2025 2.940 2.940 2.770 2.900 572 -0.09(-3.01%)
Aug 11, 2025 2.810 2.990 2.670 2.990 6,025 +0.18(+6.41%)
Aug 08, 2025 2.780 2.810 2.750 2.810 1,159 +0.08(+2.93%)
Aug 07, 2025 2.740 2.740 2.730 2.730 1,501 -0.01(-0.36%)
Aug 06, 2025 2.750 2.900 2.740 2.740 1,795 -0.14(-4.86%)
Aug 05, 2025 2.860 2.880 2.740 2.880 11,477 +0.03(+1.05%)
Aug 01, 2025 2.850 0 -0.02(-0.70%)
Jul 31, 2025 2.810 2.870 2.810 2.870 2,200 +0.02(+0.70%)
Jul 30, 2025 2.810 2.860 2.810 2.850 4,620 +0.07(+2.52%)
Jul 29, 2025 2.750 2.910 2.750 2.780 10,630 +0.10(+3.73%)
Jul 28, 2025 2.510 2.680 2.450 2.680 26,049 +0.10(+3.88%)
Jul 25, 2025 2.590 2.600 2.510 2.580 14,288 -0.09(-3.37%)
Jul 24, 2025 2.800 2.800 2.670 2.670 4,500 -0.16(-5.65%)
Jul 23, 2025 2.830 2.830 2.830 2.830 200 -0.03(-1.05%)
Jul 22, 2025 2.810 2.860 2.810 2.860 270 +0.06(+2.14%)
Jul 21, 2025 2.860 2.860 2.750 2.800 6,605 -0.20(-6.67%)
Jul 18, 2025 3.000 3.000 2.980 3.000 21,383 +0.09(+3.09%)
Jul 17, 2025 2.930 2.930 2.900 2.910 1,441 -0.05(-1.69%)
Jul 16, 2025 2.960 2.960 2.960 2.960 290 -0.03(-1.00%)
Jul 15, 2025 2.990 2.990 2.990 2.990 1,938 -0.05(-1.64%)
Jul 14, 2025 3.040 3.070 3.000 3.040 5,931 -0.10(-3.18%)
Jul 11, 2025 2.660 3.240 2.640 3.140 22,775 +0.45(+16.73%)
Jul 10, 2025 2.640 2.760 2.410 2.690 7,075 +0.05(+1.89%)
Jul 09, 2025 2.720 2.720 2.340 2.640 22,113 -0.09(-3.30%)
Jul 08, 2025 3.010 3.040 2.730 2.730 14,159 -0.27(-9.00%)
Jul 07, 2025 3.210 3.240 3.000 3.000 8,863 -0.40(-11.76%)
Jul 03, 2025 3.470 3.400 5,242 -0.18(-5.03%)
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 following
Privacy Policy and Terms Of Service.