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

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 30, 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, 2022 0.3900 0.4000 0.3850 0.3950 30,414 +0.01(+2.60%)
Nov 29, 2022 0.4000 0.4000 0.3850 0.3850 9,124 -0.01(-1.28%)
Nov 28, 2022 0.3850 0.4000 0.3850 0.3900 37,860 +0.00(+0.00%)
Nov 25, 2022 0.4000 0.4000 0.3900 0.3900 33,000 +0.00(+0.00%)
Nov 24, 2022 0.3900 0.4000 0.3900 0.3900 25,123 -0.01(-1.27%)
Nov 23, 2022 0.4000 0.4000 0.3700 0.3950 87,020 +0.01(+1.28%)
Nov 22, 2022 0.3950 0.4000 0.3850 0.3900 62,500 +0.01(+1.30%)
Nov 21, 2022 0.4000 0.4000 0.3850 0.3850 42,173 -0.01(-1.28%)
Nov 18, 2022 0.4050 0.4150 0.3900 0.3900 50,327 -0.03(-7.14%)
Nov 17, 2022 0.4000 0.4200 0.3800 0.4200 71,795 +0.02(+5.00%)
Nov 16, 2022 0.4400 0.4400 0.4000 0.4000 54,658 -0.02(-4.76%)
Nov 15, 2022 0.4500 0.4500 0.4200 0.4200 106,348 -0.03(-6.67%)
Nov 14, 2022 0.4600 0.4600 0.4400 0.4500 33,793 +0.00(+0.00%)
Nov 11, 2022 0.4850 0.5000 0.4350 0.4500 75,555 -0.03(-6.25%)
Nov 10, 2022 0.3850 0.5600 0.3850 0.4800 473,141 +0.10(+26.32%)
Nov 09, 2022 0.3850 0.3900 0.3750 0.3800 42,601 -0.01(-2.56%)
Nov 08, 2022 0.3900 0.4100 0.3800 0.3900 115,293 -0.02(-4.88%)
Nov 07, 2022 0.4000 0.4250 0.3900 0.4100 82,658 +0.01(+2.50%)
Nov 04, 2022 0.4000 0.4200 0.3950 0.4000 104,585 -0.01(-2.44%)
Nov 03, 2022 0.4100 0.4100 0.4000 0.4100 32,532 -0.02(-3.53%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4250 52,712 +0.00(+0.00%)
Nov 01, 2022 0.4150 0.4700 0.3950 0.4250 81,124 +0.01(+1.19%)
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%)
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.