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

Burcon Nutrascience (TSX: BU )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 5, 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, 2020 1.790 1.960 1.770 1.870 828,869 +0.09(+5.06%)
Jan 30, 2020 1.760 1.790 1.670 1.780 587,810 +0.04(+2.30%)
Jan 29, 2020 1.700 1.820 1.660 1.740 1,329,756 +0.04(+2.35%)
Jan 28, 2020 1.670 1.980 1.660 1.700 1,809,902 -0.01(-0.58%)
Jan 27, 2020 1.860 1.860 1.690 1.710 1,307,366 -0.17(-9.04%)
Jan 24, 2020 1.870 2.150 1.710 1.880 3,914,342 +0.49(+35.25%)
Jan 23, 2020 1.400 1.420 1.360 1.390 179,213 +0.00(+0.00%)
Jan 22, 2020 1.420 1.440 1.380 1.390 205,083 -0.04(-2.80%)
Jan 21, 2020 1.500 1.500 1.390 1.430 326,672 -0.04(-2.72%)
Jan 20, 2020 1.520 1.520 1.450 1.470 136,931 -0.06(-3.92%)
Jan 17, 2020 1.410 1.570 1.360 1.530 686,908 +0.13(+9.29%)
Jan 16, 2020 1.310 1.400 1.280 1.400 150,180 +0.09(+6.87%)
Jan 15, 2020 1.310 1.340 1.270 1.310 251,171 +0.02(+1.55%)
Jan 14, 2020 1.380 1.450 1.200 1.290 939,441 -0.10(-7.19%)
Jan 13, 2020 1.370 1.400 1.270 1.390 317,086 +0.05(+3.73%)
Jan 10, 2020 1.360 1.450 1.280 1.340 904,950 +0.00(+0.00%)
Jan 09, 2020 1.130 1.360 1.130 1.340 962,948 +0.23(+20.72%)
Jan 08, 2020 1.040 1.150 1.010 1.110 301,909 +0.05(+4.72%)
Jan 07, 2020 0.9700 1.060 0.9500 1.060 209,544 +0.09(+9.28%)
Jan 06, 2020 0.9400 0.9800 0.9200 0.9700 179,103 +0.01(+1.04%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 142,504 -0.02(-2.04%)
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.