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

Burcon Nutrascience (TSX: BU )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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%)
Jan 02, 2020 1.000 1.010 0.9800 0.9800 141,089 +0.01(+1.03%)
Dec 31, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 30, 2019 1.010 1.030 0.9700 0.9700 100,266 -0.04(-3.96%)
Dec 27, 2019 0.9900 1.020 0.9900 1.010 157,200 +0.00(+0.00%)
Dec 24, 2019 1.010 1.010 1.010 0 -0.01(-0.98%)
Dec 23, 2019 1.060 1.060 1.010 1.020 84,880 -0.01(-0.97%)
Dec 20, 2019 1.040 1.060 0.9700 1.030 220,817 +0.00(+0.00%)
Dec 19, 2019 1.000 1.050 1.000 1.030 168,582 +0.02(+1.98%)
Dec 18, 2019 0.9800 1.030 0.9700 1.010 96,663 +0.02(+2.02%)
Dec 17, 2019 1.000 1.020 0.9500 0.9900 111,293 -0.02(-1.98%)
Dec 16, 2019 1.030 1.050 0.9800 1.010 106,949 -0.04(-3.81%)
Dec 13, 2019 1.040 1.060 1.000 1.050 196,903 +0.00(+0.00%)
Dec 12, 2019 0.9300 1.050 0.9300 1.050 291,138 +0.13(+14.13%)
Dec 11, 2019 0.9100 0.9200 0.9000 0.9200 95,594 +0.02(+2.22%)
Dec 10, 2019 0.9200 0.9400 0.9000 0.9000 128,171 -0.02(-2.17%)
Dec 09, 2019 0.9500 0.9500 0.9200 0.9200 91,039 -0.05(-5.15%)
Dec 06, 2019 0.9900 0.9900 0.9500 0.9700 53,551 -0.02(-2.02%)
Dec 05, 2019 0.9500 1.000 0.9500 0.9900 223,336 +0.03(+3.13%)
Dec 04, 2019 0.9500 0.9700 0.9000 0.9600 88,966 +0.02(+2.13%)
Dec 03, 2019 1.020 1.020 0.9100 0.9400 216,741 -0.07(-6.93%)
Dec 02, 2019 1.080 1.080 1.010 1.010 110,023 -0.08(-7.34%)
Nov 29, 2019 1.030 1.090 1.000 1.090 232,828 +0.03(+2.83%)
Nov 28, 2019 1.130 1.130 1.000 1.060 205,248 -0.07(-6.19%)
Nov 27, 2019 0.9500 1.130 0.9400 1.130 648,065 +0.20(+21.51%)
Nov 26, 2019 0.9100 0.9400 0.9100 0.9300 75,519 +0.01(+1.09%)
Nov 25, 2019 0.8200 0.9500 0.8100 0.9200 377,322 +0.07(+8.24%)
Nov 22, 2019 0.8500 0.8600 0.8100 0.8500 132,533 +0.00(+0.00%)
Nov 21, 2019 0.8200 0.8800 0.8000 0.8500 106,175 +0.02(+2.41%)
Nov 20, 2019 0.7900 0.8700 0.7300 0.8300 439,056 +0.03(+3.75%)
Nov 19, 2019 0.8900 0.8900 0.7800 0.8000 453,437 -0.09(-10.11%)
Nov 18, 2019 0.9000 0.9300 0.8800 0.8900 208,907 +0.00(+0.00%)
Nov 15, 2019 0.9500 0.9500 0.8900 0.8900 118,233 -0.02(-2.20%)
Nov 14, 2019 0.9500 1.000 0.9100 0.9100 232,981 -0.07(-7.14%)
Nov 13, 2019 0.9500 1.020 0.9500 0.9800 404,887 +0.05(+5.38%)
Nov 12, 2019 0.8900 0.9500 0.8700 0.9300 228,323 +0.06(+6.90%)
Nov 11, 2019 0.9300 0.9300 0.8700 0.8700 213,007 -0.06(-6.45%)
Nov 08, 2019 0.9700 0.9700 0.9200 0.9300 334,105 -0.06(-6.06%)
Nov 07, 2019 1.100 1.110 0.9800 0.9900 439,832 -0.08(-7.48%)
Nov 06, 2019 1.000 1.070 0.9800 1.070 343,132 +0.06(+5.94%)
Nov 05, 2019 1.000 1.040 0.9900 1.010 195,539 +0.04(+4.12%)
Nov 04, 2019 0.9700 1.010 0.9600 0.9700 73,913 +0.01(+1.04%)
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.