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

Burcon Nutrascience (TSX: BU )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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, 2013 3.240 3.320 3.200 3.320 24,800 +0.07(+2.15%)
Feb 27, 2013 3.220 3.340 3.110 3.250 17,900 +0.08(+2.52%)
Feb 26, 2013 3.400 3.410 3.170 3.170 28,120 -0.21(-6.21%)
Feb 25, 2013 3.400 3.460 3.310 3.380 10,915 +0.00(+0.00%)
Feb 22, 2013 3.380 3.400 3.320 3.380 4,400 +0.06(+1.81%)
Feb 21, 2013 3.510 3.510 3.200 3.320 14,234 -0.24(-6.74%)
Feb 20, 2013 3.520 3.590 3.490 3.560 88,850 +0.02(+0.56%)
Feb 19, 2013 3.500 3.660 3.270 3.540 20,555 -0.11(-3.01%)
Feb 15, 2013 3.650 3.650 3.650 0 -0.10(-2.67%)
Feb 14, 2013 4.000 4.000 3.640 3.750 29,700 -0.25(-6.25%)
Feb 13, 2013 3.900 4.000 3.840 4.000 7,400 +0.00(+0.00%)
Feb 12, 2013 4.150 4.150 3.900 4.000 16,800 -0.15(-3.61%)
Feb 11, 2013 4.250 4.250 4.150 4.150 2,150 -0.10(-2.35%)
Feb 08, 2013 4.200 4.250 4.200 4.250 9,755 +0.05(+1.19%)
Feb 07, 2013 4.270 4.340 4.200 4.200 9,200 -0.14(-3.23%)
Feb 06, 2013 4.400 4.400 4.300 4.340 3,500 -0.12(-2.69%)
Feb 04, 2013 4.460 4.460 4.460 0 +0.00(+0.00%)
Feb 01, 2013 4.450 4.460 4.380 4.460 7,750 +0.01(+0.22%)
Jan 31, 2013 4.500 4.500 4.450 4.450 3,250 -0.03(-0.67%)
Jan 30, 2013 4.500 4.590 4.470 4.480 3,383 +0.03(+0.67%)
Jan 29, 2013 4.620 4.620 4.450 4.450 13,850 -0.16(-3.47%)
Jan 28, 2013 4.740 4.740 4.610 4.610 10,388 -0.07(-1.50%)
Jan 25, 2013 4.600 4.740 4.600 4.680 14,410 +0.08(+1.74%)
Jan 24, 2013 4.570 4.600 4.510 4.600 6,600 +0.09(+2.00%)
Jan 23, 2013 4.440 4.540 4.440 4.510 15,610 +0.07(+1.58%)
Jan 22, 2013 4.450 4.470 4.400 4.440 2,248 -0.01(-0.22%)
Jan 21, 2013 4.590 4.590 4.320 4.450 23,099 +0.05(+1.14%)
Jan 18, 2013 4.500 4.600 4.370 4.400 19,400 -0.13(-2.87%)
Jan 17, 2013 4.550 4.570 4.410 4.530 21,754 -0.06(-1.31%)
Jan 16, 2013 4.600 4.650 4.550 4.590 11,450 -0.06(-1.29%)
Jan 15, 2013 4.610 4.700 4.610 4.650 20,066 +0.00(+0.00%)
Jan 14, 2013 4.550 4.650 4.550 4.650 6,600 +0.05(+1.09%)
Jan 11, 2013 4.510 4.600 4.470 4.600 19,775 +0.15(+3.37%)
Jan 10, 2013 4.500 4.500 4.420 4.450 11,400 +0.00(+0.00%)
Jan 09, 2013 4.450 4.510 4.400 4.450 7,900 -0.05(-1.11%)
Jan 08, 2013 4.510 4.550 4.500 4.500 4,643 +0.03(+0.67%)
Jan 07, 2013 4.500 4.580 4.450 4.470 16,600 -0.08(-1.76%)
Jan 04, 2013 4.530 4.600 4.530 4.550 5,600 +0.05(+1.11%)
Jan 03, 2013 4.500 4.500 4.450 4.500 4,775 +0.00(+0.00%)
Jan 02, 2013 4.620 4.630 4.500 4.500 7,700 -0.13(-2.81%)
Dec 31, 2012 4.630 4.630 4.630 0 +0.13(+2.89%)
Dec 28, 2012 4.500 4.540 4.500 4.500 400 +0.05(+1.12%)
Dec 27, 2012 4.520 4.660 4.440 4.450 4,220 +0.00(+0.00%)
Dec 24, 2012 4.450 4.450 4.450 0 -0.07(-1.55%)
Dec 21, 2012 4.610 4.630 4.520 4.520 23,400 -0.05(-1.09%)
Dec 20, 2012 4.520 4.830 4.480 4.570 70,040 +0.17(+3.86%)
Dec 19, 2012 4.170 4.400 4.170 4.400 22,000 +0.24(+5.77%)
Dec 18, 2012 4.060 4.200 4.000 4.160 41,400 +0.14(+3.48%)
Dec 17, 2012 3.950 4.090 3.950 4.020 59,030 +0.07(+1.77%)
Dec 14, 2012 3.850 4.000 3.850 3.950 26,940 +0.10(+2.60%)
Dec 13, 2012 3.810 3.890 3.800 3.850 31,600 +0.04(+1.05%)
Dec 12, 2012 3.660 3.860 3.630 3.810 24,400 +0.11(+2.97%)
Dec 11, 2012 3.630 3.750 3.600 3.700 17,400 +0.04(+1.09%)
Dec 10, 2012 3.600 3.660 3.600 3.660 8,882 +0.06(+1.67%)
Dec 07, 2012 3.640 3.640 3.560 3.600 2,900 -0.02(-0.55%)
Dec 06, 2012 3.570 3.650 3.500 3.620 9,100 +0.02(+0.56%)
Dec 05, 2012 3.660 3.810 3.560 3.600 16,582 -0.10(-2.70%)
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.