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

Burcon Nutrascience (TSX: BU )

0.3300 +0.0400 (+13.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 2, 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 (%)
Feb 28, 2022 1.180 1.180 1.150 1.170 14,019 -0.01(-0.85%)
Feb 25, 2022 1.100 1.180 1.120 1.180 63,017 +0.10(+9.26%)
Feb 24, 2022 1.110 1.140 1.020 1.080 301,695 -0.05(-4.42%)
Feb 23, 2022 1.240 1.240 1.120 1.130 153,924 -0.06(-5.04%)
Feb 22, 2022 1.250 1.250 1.150 1.190 103,164 -0.02(-1.65%)
Feb 18, 2022 1.210 0 -0.03(-2.42%)
Feb 17, 2022 1.250 1.280 1.230 1.240 49,180 -0.05(-3.88%)
Feb 16, 2022 1.380 1.380 1.270 1.290 162,637 -0.09(-6.52%)
Feb 15, 2022 1.350 1.440 1.310 1.380 100,543 +0.00(+0.00%)
Feb 14, 2022 1.460 1.470 1.340 1.380 115,448 -0.04(-2.82%)
Feb 11, 2022 1.350 1.480 1.350 1.420 228,203 +0.07(+5.19%)
Feb 10, 2022 1.300 1.420 1.270 1.350 142,018 +0.06(+4.65%)
Feb 09, 2022 1.220 1.310 1.220 1.290 126,810 +0.04(+3.20%)
Feb 08, 2022 1.220 1.250 1.210 1.250 42,754 +0.02(+1.63%)
Feb 07, 2022 1.240 1.250 1.220 1.230 22,719 -0.01(-0.81%)
Feb 04, 2022 1.220 1.260 1.180 1.240 70,751 +0.04(+3.33%)
Feb 03, 2022 1.230 1.260 1.200 72,295 -0.06(-4.76%)
Feb 02, 2022 1.300 1.310 1.250 1.260 38,108 -0.02(-1.56%)
Feb 01, 2022 1.290 1.300 1.200 1.280 150,939 -0.02(-1.54%)
Jan 31, 2022 1.290 1.310 1.210 1.300 89,744 +0.04(+3.17%)
Jan 28, 2022 1.220 1.260 1.140 1.260 130,252 +0.04(+3.28%)
Jan 27, 2022 1.260 1.290 1.210 1.220 81,674 -0.06(-4.69%)
Jan 26, 2022 1.250 1.330 1.220 1.280 186,135 +0.03(+2.40%)
Jan 25, 2022 1.300 1.310 1.170 1.250 533,660 -0.07(-5.30%)
Jan 24, 2022 1.330 1.390 1.300 1.320 197,833 -0.04(-2.94%)
Jan 21, 2022 1.410 1.410 1.340 1.360 141,978 -0.07(-4.90%)
Jan 20, 2022 1.370 1.490 1.350 1.430 143,407 +0.08(+5.93%)
Jan 19, 2022 1.420 1.420 1.350 1.350 56,612 -0.04(-2.88%)
Jan 18, 2022 1.360 1.420 1.360 1.390 75,137 +0.01(+0.72%)
Jan 17, 2022 1.470 1.470 1.380 1.380 47,059 -0.04(-2.82%)
Jan 14, 2022 1.420 1.450 1.350 1.420 119,298 +0.00(+0.00%)
Jan 13, 2022 1.520 1.520 1.420 1.420 118,210 -0.06(-4.05%)
Jan 12, 2022 1.550 1.570 1.470 1.480 96,889 -0.11(-6.92%)
Jan 11, 2022 1.490 1.610 1.430 1.590 138,645 +0.14(+9.66%)
Jan 10, 2022 1.500 1.510 1.410 1.450 70,842 -0.04(-2.68%)
Jan 07, 2022 1.440 1.520 1.440 1.490 67,500 +0.06(+4.20%)
Jan 06, 2022 1.510 1.510 1.410 1.430 131,440 -0.08(-5.30%)
Jan 05, 2022 1.510 1.610 1.490 1.510 123,732 +0.01(+0.67%)
Jan 04, 2022 1.520 1.520 1.450 1.500 97,078 +0.01(+0.67%)
Dec 31, 2021 1.490 1.490 1.490 0 -0.06(-3.87%)
Dec 30, 2021 1.630 1.660 1.520 1.550 160,737 -0.08(-4.91%)
Dec 29, 2021 1.780 1.780 1.620 1.630 224,936 -0.03(-1.81%)
Dec 24, 2021 1.660 1.660 1.660 0 +0.03(+1.84%)
Dec 23, 2021 1.510 1.640 1.440 1.630 228,292 +0.12(+7.95%)
Dec 22, 2021 1.400 1.520 1.390 1.510 241,067 +0.09(+6.34%)
Dec 21, 2021 1.500 1.500 1.410 1.420 55,520 -0.06(-4.05%)
Dec 20, 2021 1.430 1.490 1.370 1.480 149,899 +0.02(+1.37%)
Dec 17, 2021 1.400 1.510 1.400 1.460 147,889 +0.06(+4.29%)
Dec 16, 2021 1.580 1.590 1.400 1.400 162,302 -0.12(-7.89%)
Dec 15, 2021 1.430 1.540 1.380 1.520 153,173 +0.07(+4.83%)
Dec 14, 2021 1.490 1.490 1.380 1.450 98,361 -0.01(-0.68%)
Dec 13, 2021 1.490 1.620 1.380 1.460 162,861 -0.03(-2.01%)
Dec 10, 2021 1.580 1.600 1.470 1.490 82,488 -0.11(-6.88%)
Dec 09, 2021 1.610 1.640 1.520 1.600 126,407 -0.05(-3.03%)
Dec 08, 2021 1.460 1.670 1.460 1.650 140,769 +0.15(+10.00%)
Dec 07, 2021 1.390 1.500 1.390 1.500 112,360 +0.13(+9.49%)
Dec 06, 2021 1.360 1.400 1.300 1.370 118,810 +0.04(+3.01%)
Dec 03, 2021 1.360 1.390 1.300 1.330 173,461 -0.05(-3.62%)
Dec 02, 2021 1.440 1.440 1.370 1.380 93,455 -0.02(-1.43%)
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.