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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 (%)
Dec 31, 2009 9.440 9.440 9.440 0 -0.05(-0.53%)
Dec 30, 2009 9.400 9.490 9.400 9.490 10,335 +0.09(+0.96%)
Dec 29, 2009 9.510 9.540 9.400 9.400 24,850 -0.10(-1.05%)
Dec 24, 2009 9.410 9.610 9.410 9.500 11,640 +0.00(+0.00%)
Dec 23, 2009 9.700 9.700 9.410 9.500 41,225 -0.25(-2.56%)
Dec 22, 2009 9.550 9.750 9.500 9.750 13,900 -0.05(-0.51%)
Dec 21, 2009 9.590 9.850 9.460 9.800 23,697 +0.39(+4.14%)
Dec 18, 2009 9.520 9.610 9.400 9.410 23,985 -0.34(-3.49%)
Dec 17, 2009 9.320 9.800 9.320 9.750 36,597 +0.15(+1.56%)
Dec 16, 2009 10.07 10.10 9.500 9.600 45,418 -0.48(-4.76%)
Dec 15, 2009 10.44 10.44 10.01 10.08 46,787 -0.07(-0.69%)
Dec 14, 2009 10.15 10.37 10.12 10.15 95,795 +0.09(+0.89%)
Dec 11, 2009 9.480 10.30 9.480 10.06 121,215 +0.61(+6.46%)
Dec 10, 2009 8.720 9.660 8.720 9.450 180,272 +0.75(+8.62%)
Dec 09, 2009 8.550 8.700 8.540 8.700 87,680 +0.22(+2.59%)
Dec 08, 2009 8.550 8.550 8.480 8.480 35,150 -0.07(-0.82%)
Dec 07, 2009 8.540 8.550 8.460 8.550 66,503 +0.00(+0.00%)
Dec 04, 2009 8.600 8.600 8.550 8.550 31,009 -0.01(-0.12%)
Dec 03, 2009 8.560 8.620 8.550 8.560 79,292 -0.04(-0.47%)
Dec 02, 2009 8.660 8.660 8.510 8.600 34,370 -0.05(-0.58%)
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.