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

Burcon Nutrascience (TSX: BU )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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, 2023 0.1100 0.1150 0.1100 0.1100 9,443 -0.01(-4.35%)
Oct 30, 2023 0.1150 0.1150 0.1100 0.1150 19,000 -0.00(-4.17%)
Oct 27, 2023 0.1100 0.1200 0.1100 0.1200 2,638 +0.00(+4.35%)
Oct 26, 2023 0.1150 0.1150 0.1150 0.1150 4,622 +0.00(+0.00%)
Oct 25, 2023 0.1100 0.1150 0.1100 0.1150 51,510 +0.01(+4.55%)
Oct 24, 2023 0.1200 0.1200 0.1100 0.1100 68,683 -0.01(-8.33%)
Oct 23, 2023 0.1200 0.1200 0.1150 0.1200 125,243 -0.01(-4.00%)
Oct 20, 2023 0.1250 0.1250 0.1200 0.1250 50,303 +0.00(+0.00%)
Oct 19, 2023 0.1250 0.1300 0.1250 0.1250 15,925 -0.01(-3.85%)
Oct 18, 2023 0.1400 0.1400 0.1250 0.1300 30,100 -0.01(-7.14%)
Oct 17, 2023 0.1350 0.1400 0.1350 0.1400 2,539 +0.00(+0.00%)
Oct 16, 2023 0.1400 0.1400 0.1300 0.1400 79,707 +0.00(+0.00%)
Oct 13, 2023 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Oct 12, 2023 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1400 0.1350 0.1400 7,000 +0.00(+0.00%)
Oct 10, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Oct 06, 2023 0.1400 0 +0.00(+0.00%)
Oct 05, 2023 0.1350 0.1400 0.1350 0.1400 1,500 +0.00(+0.00%)
Oct 04, 2023 0.1400 0.1450 0.1350 0.1400 39,035 +0.00(+0.00%)
Oct 03, 2023 0.1350 0.1450 0.1350 0.1400 40,200 +0.00(+0.00%)
Oct 02, 2023 0.1400 0.1450 0.1400 0.1400 30,115 +0.00(+0.00%)
Sep 29, 2023 0.1450 0.1500 0.1400 0.1400 16,555 -0.00(-3.45%)
Sep 28, 2023 0.1500 0.1500 0.1450 0.1450 6,002 -0.01(-3.33%)
Sep 27, 2023 0.1500 0.1500 0.1400 0.1500 27,300 +0.01(+3.45%)
Sep 26, 2023 0.1500 0.1500 0.1450 0.1450 2,507 +0.00(+0.00%)
Sep 25, 2023 0.1500 0.1500 0.1400 0.1450 45,253 -0.01(-6.45%)
Sep 22, 2023 0.1400 0.1550 0.1400 0.1550 39,700 +0.01(+3.33%)
Sep 21, 2023 0.1400 0.1500 0.1400 0.1500 11,000 +0.01(+7.14%)
Sep 20, 2023 0.1400 0.1500 0.1400 0.1400 15,500 +0.00(+0.00%)
Sep 19, 2023 0.1450 0.1450 0.1350 0.1400 23,500 -0.00(-3.45%)
Sep 18, 2023 0.1400 0.1450 0.1350 0.1450 28,043 +0.00(+3.57%)
Sep 15, 2023 0.1400 0.1450 0.1350 0.1400 21,612 +0.00(+0.00%)
Sep 14, 2023 0.1400 0.1450 0.1350 0.1400 20,148 -0.00(-3.45%)
Sep 13, 2023 0.1550 0.1550 0.1450 0.1450 138,600 +0.00(+0.00%)
Sep 12, 2023 0.1600 0.1600 0.1400 0.1450 63,978 -0.02(-12.12%)
Sep 11, 2023 0.1700 0.1800 0.1550 0.1650 78,323 -0.01(-2.94%)
Sep 08, 2023 0.1700 0.1700 0.1650 0.1700 7,361 +0.00(+0.00%)
Sep 07, 2023 0.1700 0.1700 0.1600 0.1700 106,200 +0.02(+9.68%)
Sep 06, 2023 0.1500 0.1550 0.1450 0.1550 37,579 +0.01(+3.33%)
Sep 05, 2023 0.1500 0.1600 0.1400 0.1500 146,450 +0.01(+7.14%)
Sep 01, 2023 0.1400 0 +0.02(+16.67%)
Aug 31, 2023 0.1250 0.1300 0.1150 0.1200 42,764 -0.01(-4.00%)
Aug 30, 2023 0.1350 0.1400 0.1050 0.1250 339,685 -0.01(-3.85%)
Aug 29, 2023 0.1350 0.1450 0.1250 0.1300 127,493 -0.01(-7.14%)
Aug 28, 2023 0.1550 0.1550 0.1400 0.1400 62,962 -0.01(-6.67%)
Aug 25, 2023 0.1550 0.1600 0.1500 0.1500 2,325 -0.01(-3.23%)
Aug 24, 2023 0.1550 0.1600 0.1550 0.1550 51,454 -0.01(-3.13%)
Aug 23, 2023 0.1550 0.1650 0.1550 0.1600 26,383 -0.01(-3.03%)
Aug 22, 2023 0.1700 0.1700 0.1550 0.1650 171,520 +0.00(+0.00%)
Aug 21, 2023 0.1650 0.1700 0.1600 0.1650 77,140 -0.01(-2.94%)
Aug 18, 2023 0.1850 0.1850 0.1650 0.1700 23,739 -0.01(-8.11%)
Aug 17, 2023 0.1850 0.1900 0.1800 0.1850 12,700 +0.01(+2.78%)
Aug 16, 2023 0.1800 0.1900 0.1800 0.1800 10,000 +0.01(+2.86%)
Aug 15, 2023 0.1800 0.1850 0.1750 0.1750 11,514 -0.01(-5.41%)
Aug 14, 2023 0.1700 0.1850 0.1700 0.1850 39,547 +0.01(+2.78%)
Aug 11, 2023 0.1800 0.1800 0.1800 0.1800 4,015 +0.00(+0.00%)
Aug 10, 2023 0.1800 0.1900 0.1800 0.1800 11,390 +0.00(+0.00%)
Aug 09, 2023 0.1750 0.1850 0.1750 0.1800 17,511 -0.01(-2.70%)
Aug 08, 2023 0.1800 0.1850 0.1750 0.1850 26,960 +0.01(+5.71%)
Aug 04, 2023 0.1750 0 -0.01(-2.78%)
Aug 03, 2023 0.1800 0.1800 0.1800 0.1800 540 +0.00(+0.00%)
Aug 02, 2023 0.1800 0.1850 0.1750 0.1800 58,320 +0.01(+2.86%)
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.