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

Burcon Nutrascience (TSX: BU )

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 22, 2024 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 (%)
Jan 31, 2018 0.5800 0.5800 0.5600 0.5600 83,061 -0.02(-3.45%)
Jan 30, 2018 0.6400 0.5700 0.5800 59,200 -0.06(-9.38%)
Jan 29, 2018 0.6500 0.6600 0.6400 0.6400 29,600 -0.01(-1.54%)
Jan 26, 2018 0.6500 0.6600 0.6500 0.6500 16,000 -0.01(-1.52%)
Jan 25, 2018 0.7200 0.7700 0.6600 0.6600 50,756 -0.04(-5.71%)
Jan 24, 2018 0.6300 0.7000 0.6300 0.7000 48,700 +0.05(+7.69%)
Jan 23, 2018 0.6700 0.6700 0.6000 0.6500 129,730 -0.03(-4.41%)
Jan 22, 2018 0.6900 0.6700 0.6800 50,050 -0.01(-1.45%)
Jan 19, 2018 0.6200 0.7100 0.6200 0.6900 58,950 +0.04(+6.15%)
Jan 18, 2018 0.6400 0.6500 0.6400 0.6500 17,100 +0.03(+4.84%)
Jan 17, 2018 0.6300 0.6300 0.6200 0.6200 2,090 -0.01(-1.59%)
Jan 16, 2018 0.6400 0.6700 0.6300 0.6300 31,500 -0.04(-5.97%)
Jan 15, 2018 0.6500 0.6700 0.6400 0.6700 30,800 +0.03(+4.69%)
Jan 12, 2018 0.6100 0.6500 0.5900 0.6400 103,300 +0.04(+6.67%)
Jan 11, 2018 0.6200 0.6400 0.6000 0.6000 68,800 -0.03(-4.76%)
Jan 10, 2018 0.6100 0.6400 0.6100 0.6300 36,600 +0.02(+3.28%)
Jan 09, 2018 0.6200 0.6400 0.6100 0.6100 27,100 -0.02(-3.17%)
Jan 08, 2018 0.6600 0.6700 0.6000 0.6300 84,160 -0.06(-8.70%)
Jan 05, 2018 0.6900 0.7300 0.6500 0.6900 63,550 -0.05(-6.76%)
Jan 04, 2018 0.7200 0.7400 0.6600 0.7400 82,504 +0.04(+5.71%)
Jan 03, 2018 0.7100 0.7200 0.6800 0.7000 65,500 +0.01(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.