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

Burcon Nutrascience (TSX: BU )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 9, 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, 2014 3.270 3.370 3.230 3.340 3,440 +0.03(+0.91%)
Feb 27, 2014 3.330 3.410 3.180 3.310 19,200 -0.01(-0.30%)
Feb 26, 2014 3.380 3.380 3.320 3.320 13,900 -0.06(-1.78%)
Feb 25, 2014 3.380 3.380 3.350 3.380 4,300 +0.08(+2.42%)
Feb 24, 2014 3.450 3.460 3.300 3.300 16,443 -0.16(-4.62%)
Feb 21, 2014 3.450 3.460 3.450 3.460 16,025 +0.00(+0.00%)
Feb 20, 2014 3.470 3.500 3.450 3.460 5,746 +0.00(+0.00%)
Feb 19, 2014 3.460 3.500 3.450 3.460 6,194 -0.02(-0.57%)
Feb 18, 2014 3.500 3.530 3.480 3.480 23,589 +0.00(+0.00%)
Feb 14, 2014 3.480 3.480 3.480 0 +0.05(+1.46%)
Feb 13, 2014 3.550 3.550 3.430 3.430 12,210 -0.17(-4.72%)
Feb 12, 2014 3.480 3.600 3.480 3.600 22,800 +0.11(+3.15%)
Feb 11, 2014 3.500 3.500 3.430 3.490 11,950 -0.01(-0.29%)
Feb 10, 2014 3.510 3.550 3.470 3.500 31,072 +0.01(+0.29%)
Feb 07, 2014 3.470 3.500 3.410 3.490 22,327 -0.01(-0.29%)
Feb 06, 2014 3.460 3.500 3.400 3.500 8,400 +0.01(+0.29%)
Feb 05, 2014 3.540 3.570 3.430 3.490 41,060 +0.02(+0.58%)
Feb 04, 2014 3.540 3.540 3.460 3.470 15,434 +0.12(+3.58%)
Feb 03, 2014 3.430 3.430 3.350 3.350 4,000 -0.10(-2.90%)
Jan 31, 2014 3.500 3.500 3.450 3.450 16,851 -0.04(-1.15%)
Jan 30, 2014 3.450 3.490 3.400 3.490 28,389 +0.13(+3.87%)
Jan 29, 2014 3.530 3.530 3.340 3.360 30,650 -0.19(-5.35%)
Jan 28, 2014 3.800 3.850 3.550 3.550 30,461 -0.22(-5.84%)
Jan 27, 2014 3.820 3.820 3.700 3.770 17,335 -0.06(-1.57%)
Jan 24, 2014 3.900 3.920 3.710 3.830 29,050 -0.12(-3.04%)
Jan 23, 2014 3.960 3.980 3.890 3.950 6,355 -0.04(-1.00%)
Jan 22, 2014 3.840 3.990 3.830 3.990 12,465 +0.16(+4.18%)
Jan 21, 2014 3.920 3.970 3.830 3.830 22,967 -0.07(-1.79%)
Jan 20, 2014 4.000 4.010 3.900 3.900 59,151 +0.03(+0.78%)
Jan 17, 2014 4.040 4.190 3.800 3.870 149,601 -0.08(-2.03%)
Jan 16, 2014 3.750 3.980 3.700 3.950 38,775 +0.29(+7.92%)
Jan 15, 2014 3.570 3.920 3.550 3.660 69,236 +0.09(+2.52%)
Jan 14, 2014 3.310 3.650 3.300 3.570 83,901 +0.37(+11.56%)
Jan 13, 2014 3.010 3.200 3.010 3.200 51,500 +0.19(+6.31%)
Jan 10, 2014 2.980 3.050 2.980 3.010 26,120 +0.02(+0.67%)
Jan 09, 2014 2.970 3.000 2.960 2.990 25,893 +0.03(+1.01%)
Jan 08, 2014 3.100 3.140 2.960 2.960 31,400 -0.15(-4.82%)
Jan 07, 2014 3.050 3.130 3.050 3.110 5,100 +0.06(+1.97%)
Jan 06, 2014 3.190 3.190 3.010 3.050 27,000 -0.10(-3.17%)
Jan 03, 2014 3.110 3.150 3.000 3.150 8,400 +0.00(+0.00%)
Jan 02, 2014 3.170 3.260 3.150 3.150 17,440 -0.10(-3.08%)
Dec 31, 2013 3.250 3.250 3.250 0 +0.23(+7.62%)
Dec 30, 2013 3.070 3.220 3.000 3.020 31,618 +0.01(+0.33%)
Dec 27, 2013 2.950 3.090 2.950 3.010 23,079 +0.16(+5.61%)
Dec 24, 2013 2.850 2.850 2.850 0 -0.03(-1.04%)
Dec 23, 2013 2.750 2.990 2.700 2.880 61,345 +0.24(+9.09%)
Dec 20, 2013 2.500 2.720 2.500 2.640 58,400 +0.14(+5.60%)
Dec 19, 2013 2.570 2.570 2.450 2.500 34,500 -0.08(-3.10%)
Dec 18, 2013 2.430 2.690 2.430 2.580 40,900 +0.16(+6.61%)
Dec 17, 2013 2.420 2.460 2.420 2.420 10,800 -0.03(-1.22%)
Dec 16, 2013 2.330 2.450 2.330 2.450 120,005 +0.13(+5.60%)
Dec 13, 2013 2.370 2.400 2.310 2.320 45,300 -0.06(-2.52%)
Dec 12, 2013 2.300 2.380 2.300 2.380 15,395 -0.02(-0.83%)
Dec 11, 2013 2.400 2.430 2.390 2.400 14,900 +0.00(+0.00%)
Dec 10, 2013 2.350 2.400 2.270 2.400 37,225 +0.00(+0.00%)
Dec 09, 2013 2.320 2.400 2.300 2.400 19,424 -0.01(-0.41%)
Dec 06, 2013 2.360 2.410 2.350 2.410 18,250 +0.05(+2.12%)
Dec 05, 2013 2.370 2.420 2.330 2.360 23,068 -0.04(-1.67%)
Dec 04, 2013 2.470 2.470 2.260 2.400 7,500 -0.08(-3.23%)
Dec 03, 2013 2.490 2.490 2.440 2.480 37,702 -0.01(-0.40%)
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.