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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
Nov 30, 2011 7.850 7.900 7.850 7.900 5,362 +0.05(+0.64%)
Nov 29, 2011 7.750 7.890 7.750 7.850 2,700 +0.10(+1.29%)
Nov 28, 2011 7.760 7.800 7.750 7.750 8,600 -0.05(-0.64%)
Nov 25, 2011 7.900 7.900 7.800 7.800 1,800 -0.15(-1.89%)
Nov 24, 2011 7.620 7.950 7.600 7.950 17,900 +0.19(+2.45%)
Nov 23, 2011 7.700 7.800 7.650 7.760 106,580 +0.01(+0.13%)
Nov 22, 2011 7.750 7.790 7.700 7.750 9,119 -0.04(-0.51%)
Nov 21, 2011 7.850 7.850 7.720 7.790 7,176 -0.01(-0.13%)
Nov 18, 2011 7.830 7.830 7.750 7.800 6,600 -0.18(-2.26%)
Nov 17, 2011 8.000 8.000 7.750 7.980 38,003 -0.06(-0.75%)
Nov 16, 2011 8.040 8.040 8.040 8.040 100 -0.01(-0.12%)
Nov 15, 2011 7.980 8.190 7.830 8.050 9,300 +0.05(+0.63%)
Nov 14, 2011 8.250 8.290 8.000 8.000 9,800 -0.35(-4.19%)
Nov 11, 2011 8.320 8.480 8.200 8.350 72,500 +0.09(+1.09%)
Nov 10, 2011 8.340 8.400 8.150 8.260 44,275 -0.12(-1.43%)
Nov 09, 2011 8.400 8.400 8.250 8.380 10,730 -0.02(-0.24%)
Nov 08, 2011 8.420 8.450 8.400 8.400 2,400 +0.06(+0.72%)
Nov 07, 2011 8.450 8.450 8.330 8.340 9,150 -0.02(-0.24%)
Nov 04, 2011 8.350 8.450 8.230 8.360 22,900 -0.09(-1.07%)
Nov 03, 2011 8.380 8.500 8.350 8.450 9,172 +0.10(+1.20%)
Nov 02, 2011 8.190 8.350 8.190 8.350 28,050 +0.15(+1.83%)
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.