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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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 29, 2010 9.890 9.890 9.700 9.780 23,450 -0.11(-1.11%)
Jan 28, 2010 9.990 10.00 9.780 9.890 33,557 +0.07(+0.71%)
Jan 27, 2010 10.00 10.00 9.720 9.820 3,721 -0.10(-1.01%)
Jan 26, 2010 9.840 10.00 9.840 9.920 13,297 +0.17(+1.74%)
Jan 25, 2010 9.830 9.900 9.550 9.750 10,943 -0.05(-0.51%)
Jan 22, 2010 10.20 10.22 9.800 9.800 27,975 -0.43(-4.20%)
Jan 21, 2010 10.25 10.30 10.20 10.23 71,118 +0.13(+1.29%)
Jan 20, 2010 10.26 10.30 10.00 10.10 43,940 -0.15(-1.46%)
Jan 19, 2010 10.23 10.34 10.00 10.25 80,915 +0.27(+2.71%)
Jan 18, 2010 9.400 10.05 9.400 9.980 54,207 +0.63(+6.74%)
Jan 15, 2010 9.330 9.500 9.200 9.350 29,363 -0.05(-0.53%)
Jan 14, 2010 9.340 9.450 9.340 9.400 30,692 +0.06(+0.64%)
Jan 13, 2010 9.150 9.450 9.050 9.340 47,805 +0.24(+2.64%)
Jan 12, 2010 8.950 9.150 8.950 9.100 39,105 +0.15(+1.68%)
Jan 11, 2010 9.070 9.070 8.900 8.950 28,330 -0.20(-2.19%)
Jan 08, 2010 9.240 9.240 9.000 9.150 38,213 +0.08(+0.88%)
Jan 07, 2010 9.300 9.300 9.040 9.070 64,490 -0.33(-3.51%)
Jan 06, 2010 9.510 9.510 9.260 9.400 40,525 -0.15(-1.57%)
Jan 05, 2010 9.690 9.690 9.500 9.550 22,952 -0.10(-1.04%)
Jan 04, 2010 9.500 9.750 9.450 9.650 29,225 +0.21(+2.22%)
Dec 31, 2009 9.440 9.440 9.440 0 -0.05(-0.53%)
Dec 30, 2009 9.400 9.490 9.400 9.490 10,335 +0.09(+0.96%)
Dec 29, 2009 9.510 9.540 9.400 9.400 24,850 -0.10(-1.05%)
Dec 24, 2009 9.410 9.610 9.410 9.500 11,640 +0.00(+0.00%)
Dec 23, 2009 9.700 9.700 9.410 9.500 41,225 -0.25(-2.56%)
Dec 22, 2009 9.550 9.750 9.500 9.750 13,900 -0.05(-0.51%)
Dec 21, 2009 9.590 9.850 9.460 9.800 23,697 +0.39(+4.14%)
Dec 18, 2009 9.520 9.610 9.400 9.410 23,985 -0.34(-3.49%)
Dec 17, 2009 9.320 9.800 9.320 9.750 36,597 +0.15(+1.56%)
Dec 16, 2009 10.07 10.10 9.500 9.600 45,418 -0.48(-4.76%)
Dec 15, 2009 10.44 10.44 10.01 10.08 46,787 -0.07(-0.69%)
Dec 14, 2009 10.15 10.37 10.12 10.15 95,795 +0.09(+0.89%)
Dec 11, 2009 9.480 10.30 9.480 10.06 121,215 +0.61(+6.46%)
Dec 10, 2009 8.720 9.660 8.720 9.450 180,272 +0.75(+8.62%)
Dec 09, 2009 8.550 8.700 8.540 8.700 87,680 +0.22(+2.59%)
Dec 08, 2009 8.550 8.550 8.480 8.480 35,150 -0.07(-0.82%)
Dec 07, 2009 8.540 8.550 8.460 8.550 66,503 +0.00(+0.00%)
Dec 04, 2009 8.600 8.600 8.550 8.550 31,009 -0.01(-0.12%)
Dec 03, 2009 8.560 8.620 8.550 8.560 79,292 -0.04(-0.47%)
Dec 02, 2009 8.660 8.660 8.510 8.600 34,370 -0.05(-0.58%)
Dec 01, 2009 8.800 8.800 8.530 8.650 5,900 -0.15(-1.70%)
Nov 30, 2009 8.670 8.890 8.660 8.800 35,956 +0.01(+0.11%)
Nov 27, 2009 8.480 8.790 8.400 8.790 28,170 +0.38(+4.52%)
Nov 26, 2009 8.280 8.510 8.110 8.410 20,805 +0.06(+0.72%)
Nov 25, 2009 8.410 8.410 8.270 8.350 11,950 -0.14(-1.65%)
Nov 24, 2009 8.700 8.700 8.410 8.490 14,312 -0.02(-0.24%)
Nov 23, 2009 8.600 8.870 8.510 8.510 10,956 +0.10(+1.19%)
Nov 20, 2009 8.200 8.500 8.200 8.410 10,730 +0.39(+4.86%)
Nov 19, 2009 8.710 8.710 8.020 8.020 31,700 -0.81(-9.17%)
Nov 18, 2009 8.740 8.850 8.670 8.830 31,897 +0.08(+0.91%)
Nov 17, 2009 8.620 8.880 8.620 8.750 17,080 +0.00(+0.00%)
Nov 16, 2009 8.990 8.990 8.250 8.750 30,780 -0.15(-1.69%)
Nov 13, 2009 8.000 9.100 8.050 8.900 87,471 +1.13(+14.54%)
Nov 12, 2009 7.400 8.250 7.300 7.770 148,063 +0.42(+5.71%)
Nov 11, 2009 7.170 7.350 7.100 7.350 90,254 +0.18(+2.51%)
Nov 10, 2009 7.030 7.200 7.030 7.170 49,500 -0.03(-0.42%)
Nov 09, 2009 7.200 7.300 7.100 7.200 141,925 +0.00(+0.00%)
Nov 06, 2009 7.200 7.200 7.100 7.200 41,950 +0.05(+0.70%)
Nov 05, 2009 6.960 7.150 6.960 7.150 35,641 +0.10(+1.42%)
Nov 04, 2009 7.100 7.140 7.000 7.050 15,880 +0.05(+0.71%)
Nov 03, 2009 6.980 7.000 6.950 7.000 12,763 -0.10(-1.41%)
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.