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

Burcon Nutrascience (TSX: BU )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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, 2012 4.120 4.280 4.080 4.250 84,550 +0.13(+3.16%)
Oct 30, 2012 4.180 4.180 4.120 4.120 7,100 -0.02(-0.48%)
Oct 29, 2012 4.150 4.150 4.140 4.140 13,700 -0.02(-0.48%)
Oct 26, 2012 4.160 4.160 4.150 4.160 4,000 -0.04(-0.95%)
Oct 25, 2012 4.150 4.210 4.110 4.200 37,300 +0.05(+1.20%)
Oct 24, 2012 4.200 4.290 4.050 4.150 60,950 -0.09(-2.12%)
Oct 23, 2012 4.350 4.350 4.220 4.240 24,300 -0.16(-3.64%)
Oct 19, 2012 4.490 4.490 4.310 4.400 18,000 -0.06(-1.35%)
Oct 18, 2012 4.490 4.490 4.430 4.460 1,450 +0.03(+0.68%)
Oct 17, 2012 4.480 4.500 4.420 4.430 20,300 -0.11(-2.42%)
Oct 16, 2012 4.710 4.710 4.500 4.540 27,700 -0.16(-3.40%)
Oct 15, 2012 4.710 4.730 4.680 4.700 5,900 -0.01(-0.21%)
Oct 12, 2012 4.660 4.750 4.650 4.710 12,260 +0.00(+0.00%)
Oct 11, 2012 4.510 4.710 4.460 4.710 23,500 +0.17(+3.74%)
Oct 10, 2012 4.430 4.600 4.390 4.540 14,521 +0.12(+2.71%)
Oct 09, 2012 4.440 4.450 4.340 4.420 17,800 -0.02(-0.45%)
Oct 05, 2012 4.440 4.440 4.440 0 -0.16(-3.48%)
Oct 04, 2012 4.630 4.630 4.600 4.600 14,490 +0.00(+0.00%)
Oct 03, 2012 4.650 4.650 4.600 4.600 3,500 -0.05(-1.08%)
Oct 02, 2012 4.650 4.660 4.650 4.650 10,000 +0.00(+0.00%)
Oct 01, 2012 4.780 4.780 4.650 4.650 8,530 -0.05(-1.06%)
Sep 28, 2012 4.720 4.720 4.700 4.700 1,600 -0.10(-2.08%)
Sep 27, 2012 4.800 4.810 4.600 4.800 15,020 -0.10(-2.04%)
Sep 26, 2012 4.870 4.940 4.850 4.900 1,825 +0.01(+0.20%)
Sep 25, 2012 4.700 4.950 4.530 4.890 19,400 +0.14(+2.95%)
Sep 24, 2012 4.900 4.950 4.690 4.750 18,400 -0.24(-4.81%)
Sep 21, 2012 4.930 5.000 4.900 4.990 5,000 +0.07(+1.42%)
Sep 20, 2012 4.920 5.010 4.880 4.920 21,325 -0.05(-1.01%)
Sep 19, 2012 4.900 5.000 4.900 4.970 17,210 +0.07(+1.43%)
Sep 18, 2012 4.950 4.950 4.850 4.900 23,450 -0.10(-2.00%)
Sep 17, 2012 5.040 5.040 4.920 5.000 12,420 -0.04(-0.79%)
Sep 14, 2012 5.050 5.050 5.000 5.040 6,350 -0.01(-0.20%)
Sep 13, 2012 5.010 5.060 5.010 5.050 3,400 -0.04(-0.79%)
Sep 12, 2012 5.130 5.130 5.050 5.090 3,100 -0.03(-0.59%)
Sep 11, 2012 5.120 5.130 5.100 5.120 16,200 -0.01(-0.19%)
Sep 10, 2012 5.090 5.130 5.050 5.130 8,400 -0.08(-1.54%)
Sep 07, 2012 5.120 5.300 5.070 5.210 19,400 +0.14(+2.76%)
Sep 06, 2012 5.080 5.100 5.060 5.070 4,559 -0.07(-1.36%)
Sep 05, 2012 5.060 5.150 5.050 5.140 2,100 -0.04(-0.77%)
Sep 04, 2012 5.180 5.180 5.180 5.180 1,500 +0.00(+0.00%)
Aug 31, 2012 5.180 5.180 5.180 0 +0.04(+0.78%)
Aug 30, 2012 5.050 5.140 5.050 5.140 2,580 +0.09(+1.78%)
Aug 29, 2012 5.090 5.090 5.050 5.050 900 +0.02(+0.40%)
Aug 27, 2012 5.130 5.250 5.020 5.030 26,485 -0.30(-5.63%)
Aug 24, 2012 5.330 5.330 5.330 0 +0.00(+0.00%)
Aug 23, 2012 5.270 5.330 5.270 5.330 3,700 +0.00(+0.00%)
Aug 22, 2012 5.350 5.350 5.300 5.330 5,131 -0.03(-0.56%)
Aug 21, 2012 5.380 5.400 5.360 5.360 10,800 -0.04(-0.74%)
Aug 20, 2012 5.360 5.410 5.310 5.400 3,100 -0.03(-0.55%)
Aug 17, 2012 5.290 5.430 5.290 5.430 6,200 +0.23(+4.42%)
Aug 16, 2012 5.250 5.280 5.180 5.200 19,950 -0.05(-0.95%)
Aug 15, 2012 5.150 5.250 5.130 5.250 4,500 +0.11(+2.14%)
Aug 14, 2012 5.210 5.210 5.080 5.140 9,840 -0.02(-0.39%)
Aug 13, 2012 5.050 5.160 4.970 5.160 16,478 -0.02(-0.39%)
Aug 11, 2012 5.050 5.180 5.050 5.180 20,740 +0.00(+0.00%)
Aug 10, 2012 5.050 5.180 5.050 5.180 20,740 +0.03(+0.58%)
Aug 09, 2012 5.180 5.180 4.990 5.150 7,700 +0.00(+0.00%)
Aug 08, 2012 5.040 5.150 5.040 5.150 4,800 +0.16(+3.21%)
Aug 07, 2012 5.050 5.050 4.860 4.990 38,000 -0.11(-2.16%)
Aug 03, 2012 5.100 5.100 5.100 0 -0.02(-0.39%)
Aug 02, 2012 5.010 5.200 5.010 5.120 59,795 +0.08(+1.59%)
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.