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 (%)
Oct 31, 2019 1.030 1.030 0.9300 0.9600 218,213 -0.07(-6.80%)
Oct 30, 2019 0.9800 1.040 0.9600 1.030 416,341 +0.07(+7.29%)
Oct 29, 2019 1.070 1.130 0.9600 0.9600 430,750 -0.12(-11.11%)
Oct 28, 2019 1.110 1.210 1.050 1.080 424,784 -0.04(-3.57%)
Oct 25, 2019 0.9000 1.120 0.8900 1.120 822,675 +0.24(+27.27%)
Oct 24, 2019 1.040 1.080 0.8600 0.8800 1,633,807 -0.15(-14.56%)
Oct 23, 2019 1.200 1.210 1.030 1.030 818,921 -0.19(-15.57%)
Oct 22, 2019 1.300 1.300 1.220 1.220 204,397 -0.07(-5.43%)
Oct 21, 2019 1.320 1.350 1.260 1.290 130,111 +0.00(+0.00%)
Oct 18, 2019 1.310 1.330 1.260 1.290 134,521 -0.01(-0.77%)
Oct 17, 2019 1.270 1.330 1.250 1.300 180,148 +0.04(+3.17%)
Oct 16, 2019 1.270 1.280 1.170 1.260 220,862 +0.00(+0.00%)
Oct 15, 2019 1.300 1.340 1.230 1.260 199,332 -0.05(-3.82%)
Oct 11, 2019 1.310 1.310 1.310 0 +0.04(+3.15%)
Oct 10, 2019 1.350 1.380 1.260 1.270 247,210 -0.09(-6.62%)
Oct 09, 2019 1.360 1.450 1.330 1.360 254,258 +0.01(+0.74%)
Oct 08, 2019 1.440 1.450 1.320 1.350 331,220 -0.10(-6.90%)
Oct 07, 2019 1.500 1.500 1.430 1.450 133,532 -0.05(-3.33%)
Oct 04, 2019 1.550 1.570 1.490 1.500 181,397 -0.04(-2.60%)
Oct 03, 2019 1.440 1.550 1.400 1.540 344,305 +0.12(+8.45%)
Oct 02, 2019 1.440 1.450 1.370 1.420 442,020 -0.02(-1.39%)
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.