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

Burcon Nutrascience (TSX: BU )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 1:09 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 31, 2019 0.2100 0.2100 0.1800 0.1900 44,200 -0.02(-9.52%)
Jan 30, 2019 0.2200 0.2200 0.2100 0.2100 18,300 -0.01(-4.55%)
Jan 29, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jan 28, 2019 0.2400 0.2400 0.2100 0.2200 16,002 -0.01(-4.35%)
Jan 25, 2019 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jan 22, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2019 0.2100 0.2200 0.2100 0.2200 9,500 +0.00(+0.00%)
Jan 18, 2019 0.2300 0.2300 0.1800 0.2200 40,019 -0.01(-4.35%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2300 8,310 +0.02(+9.52%)
Jan 16, 2019 0.2300 0.2400 0.2000 0.2100 29,500 -0.02(-8.70%)
Jan 15, 2019 0.2300 0.2300 0.2300 0.2300 502 +0.00(+0.00%)
Jan 14, 2019 0.2000 0.2400 0.2000 0.2300 94,920 +0.02(+9.52%)
Jan 11, 2019 0.1700 0.2100 0.1700 0.2100 155,750 +0.04(+23.53%)
Jan 10, 2019 0.1800 0.1800 0.1600 0.1700 60,001 +0.00(+0.00%)
Jan 09, 2019 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+6.25%)
Jan 08, 2019 0.1600 0.1700 0.1600 0.1600 18,504 +0.00(+0.00%)
Jan 07, 2019 0.1600 0.1600 0.1600 554 +0.00(+0.00%)
Jan 04, 2019 0.1900 0.1900 0.1600 0.1600 51,308 -0.03(-15.79%)
Jan 03, 2019 0.1900 0.1900 0.1900 0.1900 32,188 +0.01(+5.56%)
Jan 02, 2019 0.1700 0.2000 0.1700 0.1800 61,690 +0.01(+5.88%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 28, 2018 0.1800 0.2100 0.1700 0.2000 313,031 +0.04(+25.00%)
Dec 27, 2018 0.1600 0.1600 0.1600 0.1600 187,612 -0.02(-11.11%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 21, 2018 0.1400 0.1600 0.1300 0.1600 120,705 +0.02(+14.29%)
Dec 20, 2018 0.1500 0.1600 0.1300 0.1400 153,507 +0.00(+0.00%)
Dec 19, 2018 0.1700 0.1700 0.1400 0.1400 478,896 -0.02(-12.50%)
Dec 18, 2018 0.1500 0.1900 0.1500 0.1600 992,800 +0.02(+14.29%)
Dec 17, 2018 0.1900 0.2000 0.1400 0.1400 776,197 -0.06(-30.00%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2000 46,700 -0.02(-9.09%)
Dec 13, 2018 0.2200 0.2200 0.2200 0.2200 3,503 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2300 0.2100 0.2200 41,026 -0.01(-4.35%)
Dec 11, 2018 0.2300 0.2300 0.2200 0.2300 83,001 +0.00(+0.00%)
Dec 10, 2018 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Dec 07, 2018 0.2400 0.2400 0.2300 0.2300 28,000 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Dec 05, 2018 0.2300 0.2400 0.2300 0.2400 24,500 +0.00(+0.00%)
Dec 04, 2018 0.2400 0.2400 0.2400 0.2400 4,001 -0.01(-4.00%)
Dec 03, 2018 0.2600 0.2600 0.2400 0.2500 15,300 -0.01(-3.85%)
Nov 30, 2018 0.2700 0.2700 0.2600 0.2600 13,000 -0.01(-3.70%)
Nov 29, 2018 0.2700 0.2800 0.2700 0.2700 34,000 -0.02(-6.90%)
Nov 28, 2018 0.2800 0.2900 0.2600 0.2900 98,000 +0.00(+0.00%)
Nov 27, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Nov 26, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Nov 23, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Nov 22, 2018 0.3000 0.3100 0.2900 0.2900 39,000 -0.02(-6.45%)
Nov 21, 2018 0.2500 0.3200 0.2500 0.3100 116,451 +0.08(+34.78%)
Nov 20, 2018 0.2400 0.2400 0.2300 0.2300 7,000 -0.01(-4.17%)
Nov 19, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 16, 2018 0.2500 0.2500 0.2200 0.2400 27,160 -0.02(-7.69%)
Nov 15, 2018 0.2500 0.2600 0.2500 0.2600 27,650 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2500 0.2200 0.2400 48,015 -0.01(-4.00%)
Nov 13, 2018 0.2500 0.2500 0.2200 0.2500 46,600 -0.01(-3.85%)
Nov 12, 2018 0.2700 0.2700 0.2600 0.2600 14,446 -0.02(-7.14%)
Nov 09, 2018 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Nov 08, 2018 0.2600 0.2800 0.2500 0.2800 35,000 +0.03(+12.00%)
Nov 07, 2018 0.2500 0.2500 0.2400 0.2500 130,100 -0.03(-10.71%)
Nov 06, 2018 0.2600 0.2800 0.2500 0.2800 127,619 +0.01(+3.70%)
Nov 05, 2018 0.2700 0.2700 0.2700 0.2700 28,085 -0.01(-3.57%)
Nov 02, 2018 0.2800 0.2800 0.2800 0.2800 9,041 -0.01(-3.45%)
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.