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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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, 2022 0.4100 0.4250 0.3900 0.4200 89,884 +0.00(+0.00%)
Oct 28, 2022 0.4300 0.4300 0.4100 0.4200 15,670 +0.01(+2.44%)
Oct 27, 2022 0.4400 0.4400 0.4100 0.4100 33,814 -0.03(-6.82%)
Oct 26, 2022 0.4150 0.4500 0.4150 0.4400 108,245 +0.03(+6.02%)
Oct 25, 2022 0.4100 0.4400 0.3900 0.4150 151,996 -0.01(-2.35%)
Oct 24, 2022 0.4350 0.4350 0.4050 0.4250 55,279 -0.02(-3.41%)
Oct 21, 2022 0.4550 0.4600 0.4400 0.4400 40,074 -0.02(-3.30%)
Oct 20, 2022 0.4400 0.4550 0.4300 0.4550 43,225 +0.03(+5.81%)
Oct 19, 2022 0.4400 0.4450 0.4300 0.4300 81,100 -0.01(-2.27%)
Oct 18, 2022 0.4400 0.4550 0.4300 0.4400 21,000 +0.01(+2.33%)
Oct 17, 2022 0.4400 0.4500 0.4300 0.4300 18,111 -0.01(-2.27%)
Oct 14, 2022 0.4600 0.4600 0.4400 0.4400 31,757 -0.01(-2.22%)
Oct 13, 2022 0.4300 0.4700 0.4200 0.4500 72,465 +0.04(+11.11%)
Oct 12, 2022 0.4200 0.4400 0.3900 0.4050 79,212 -0.02(-4.71%)
Oct 11, 2022 0.4400 0.4600 0.4250 0.4250 22,475 -0.04(-7.61%)
Oct 07, 2022 0.4600 0 +0.00(+0.00%)
Oct 06, 2022 0.4800 0.4900 0.4600 0.4600 13,446 -0.02(-4.17%)
Oct 05, 2022 0.4800 0.4900 0.4800 0.4800 97,520 +0.00(+0.00%)
Oct 04, 2022 0.4600 0.4800 0.4500 0.4800 19,481 +0.03(+7.87%)
Oct 03, 2022 0.4800 0.4800 0.4400 0.4450 74,876 -0.02(-4.30%)
Sep 30, 2022 0.4650 0.4700 0.4650 0.4650 27,304 +0.00(+0.00%)
Sep 29, 2022 0.4700 0.4750 0.4650 0.4650 43,106 -0.01(-2.11%)
Sep 28, 2022 0.5100 0.5100 0.4650 0.4750 24,882 +0.01(+2.15%)
Sep 27, 2022 0.4300 0.4850 0.4300 0.4650 45,427 +0.04(+8.14%)
Sep 26, 2022 0.4350 0.4450 0.4200 0.4300 22,091 -0.03(-5.49%)
Sep 23, 2022 0.4600 0.4600 0.4000 0.4550 123,587 -0.01(-1.62%)
Sep 22, 2022 0.4750 0.4800 0.4500 0.4625 132,645 -0.02(-3.65%)
Sep 21, 2022 0.5200 0.5200 0.4700 0.4800 113,545 -0.01(-2.04%)
Sep 20, 2022 0.4900 0.5000 0.4850 0.4900 34,777 -0.01(-2.00%)
Sep 19, 2022 0.4900 0.5200 0.4800 0.5000 53,466 +0.02(+4.17%)
Sep 16, 2022 0.5100 0.5300 0.4800 0.4800 291,737 -0.03(-5.88%)
Sep 15, 2022 0.5400 0.5400 0.5000 0.5100 65,601 -0.02(-3.77%)
Sep 14, 2022 0.5700 0.5700 0.5300 0.5300 39,609 -0.01(-1.85%)
Sep 13, 2022 0.5800 0.5900 0.5300 0.5400 120,305 -0.04(-6.90%)
Sep 12, 2022 0.6100 0.6100 0.5800 0.5800 30,046 -0.01(-1.69%)
Sep 09, 2022 0.6100 0.6300 0.5800 0.5900 45,894 -0.03(-4.84%)
Sep 08, 2022 0.6300 0.6300 0.6000 0.6200 81,587 +0.02(+3.33%)
Sep 07, 2022 0.6300 0.6300 0.6000 0.6000 39,414 -0.02(-3.23%)
Sep 06, 2022 0.6600 0.6700 0.5800 0.6200 184,887 -0.09(-12.68%)
Sep 02, 2022 0.7100 0 +0.04(+5.97%)
Sep 01, 2022 0.6900 0.7000 0.6700 0.6700 18,794 -0.02(-2.90%)
Aug 31, 2022 0.6900 0.7100 0.6900 0.6900 12,400 -0.03(-4.17%)
Aug 30, 2022 0.6800 0.7400 0.6800 0.7200 26,372 +0.04(+5.88%)
Aug 29, 2022 0.6800 0.6800 0.6700 0.6800 17,400 +0.00(+0.00%)
Aug 26, 2022 0.7200 0.7200 0.6800 0.6800 28,078 -0.05(-6.85%)
Aug 25, 2022 0.7000 0.7500 0.7000 0.7300 18,679 +0.03(+4.29%)
Aug 24, 2022 0.6800 0.7100 0.6600 0.7000 17,486 -0.01(-1.41%)
Aug 23, 2022 0.6900 0.7100 0.6800 0.7100 11,215 +0.02(+2.90%)
Aug 22, 2022 0.7200 0.7200 0.6800 0.6900 19,902 +0.00(+0.00%)
Aug 19, 2022 0.7400 0.7500 0.6800 0.6900 45,265 -0.06(-8.00%)
Aug 18, 2022 0.7500 0.7500 0.7200 0.7500 46,220 +0.01(+1.35%)
Aug 17, 2022 0.7900 0.7900 0.7100 0.7400 37,585 -0.04(-5.13%)
Aug 16, 2022 0.8100 0.8200 0.7500 0.7800 139,785 -0.07(-8.24%)
Aug 15, 2022 0.8900 0.9000 0.8300 0.8500 19,062 -0.03(-3.41%)
Aug 12, 2022 0.8800 0.8900 0.8800 0.8800 27,669 -0.01(-1.12%)
Aug 11, 2022 0.8700 0.8900 0.8300 0.8900 47,271 +0.03(+3.49%)
Aug 10, 2022 0.8300 0.8600 0.8300 0.8600 34,056 +0.04(+4.88%)
Aug 09, 2022 0.9200 0.9300 0.8100 0.8200 101,608 -0.09(-9.89%)
Aug 08, 2022 0.9000 0.9100 0.8900 0.9100 72,453 +0.03(+3.41%)
Aug 05, 2022 0.8600 0.8800 0.8100 0.8800 129,620 +0.01(+1.15%)
Aug 04, 2022 0.8800 0.8800 0.8400 0.8700 22,765 +0.02(+2.35%)
Aug 03, 2022 0.8600 0.8800 0.8400 0.8500 26,550 +0.01(+1.19%)
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.