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

Burcon Nutrascience (TSX: BU )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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, 2023 0.3450 0.3450 0.2850 0.2900 96,108 -0.06(-17.14%)
Feb 27, 2023 0.3500 0.3600 0.3350 0.3500 78,467 +0.02(+7.69%)
Feb 24, 2023 0.3200 0.3450 0.3200 0.3250 26,415 -0.01(-1.52%)
Feb 23, 2023 0.3300 0.3450 0.3200 0.3300 32,970 -0.01(-1.49%)
Feb 22, 2023 0.3500 0.3500 0.3300 0.3350 31,850 -0.01(-2.90%)
Feb 21, 2023 0.3400 0.3500 0.3300 0.3450 26,821 +0.01(+4.55%)
Feb 17, 2023 0.3300 0 -0.01(-2.94%)
Feb 16, 2023 0.3400 0.3450 0.3350 0.3400 14,151 +0.00(+0.00%)
Feb 15, 2023 0.3400 0.3450 0.3300 0.3400 41,069 +0.00(+0.00%)
Feb 14, 2023 0.3550 0.3550 0.3400 0.3400 42,997 -0.02(-5.56%)
Feb 13, 2023 0.3600 0.3600 0.3600 0.3600 8,551 +0.00(+0.00%)
Feb 10, 2023 0.3650 0.3650 0.3500 0.3600 27,250 +0.00(+0.00%)
Feb 09, 2023 0.3600 0.3700 0.3500 0.3600 30,059 +0.01(+2.86%)
Feb 08, 2023 0.4000 0.4000 0.3450 0.3500 525,366 -0.06(-14.63%)
Feb 07, 2023 0.4150 0.4150 0.4100 0.4100 5,770 -0.02(-3.53%)
Feb 06, 2023 0.4150 0.4250 0.4150 0.4250 21,220 +0.00(+0.00%)
Feb 03, 2023 0.4200 0.4300 0.4150 0.4250 25,172 +0.00(+0.00%)
Feb 02, 2023 0.4350 0.4500 0.4100 0.4250 146,769 +0.00(+0.00%)
Feb 01, 2023 0.4300 0.4500 0.4250 0.4250 82,678 -0.01(-1.16%)
Jan 31, 2023 0.4450 0.4500 0.4200 0.4300 34,804 -0.02(-3.37%)
Jan 30, 2023 0.4700 0.4700 0.4450 0.4450 76,154 -0.02(-5.32%)
Jan 27, 2023 0.4500 0.4700 0.4450 0.4700 69,705 +0.03(+6.82%)
Jan 26, 2023 0.4500 0.4550 0.4300 0.4400 35,270 -0.01(-1.12%)
Jan 25, 2023 0.4450 0.4500 0.4400 0.4450 13,461 -0.01(-1.11%)
Jan 24, 2023 0.4300 0.4500 0.4250 0.4500 64,083 +0.03(+7.14%)
Jan 23, 2023 0.4200 0.4400 0.4150 0.4200 42,288 -0.01(-2.33%)
Jan 20, 2023 0.4400 0.4400 0.4100 0.4300 41,531 -0.01(-2.27%)
Jan 19, 2023 0.4150 0.4500 0.4150 0.4400 48,686 +0.01(+2.33%)
Jan 18, 2023 0.4650 0.4650 0.4300 0.4300 34,032 -0.04(-7.53%)
Jan 17, 2023 0.4350 0.4650 0.4350 0.4650 63,436 +0.05(+10.71%)
Jan 16, 2023 0.4400 0.4400 0.4200 0.4200 15,179 +0.00(+0.00%)
Jan 13, 2023 0.4200 0.4400 0.4100 0.4200 39,300 -0.01(-1.18%)
Jan 12, 2023 0.4500 0.4600 0.4250 0.4250 70,965 -0.03(-6.59%)
Jan 11, 2023 0.4550 0.4800 0.4550 0.4550 47,500 -0.01(-1.09%)
Jan 10, 2023 0.4450 0.4750 0.4450 0.4600 44,228 +0.01(+2.22%)
Jan 09, 2023 0.4200 0.4500 0.4200 0.4500 48,141 +0.06(+15.38%)
Jan 06, 2023 0.3900 0.4150 0.3900 0.3900 37,256 +0.01(+1.30%)
Jan 05, 2023 0.3950 0.3950 0.3850 0.3850 9,600 -0.01(-2.53%)
Jan 04, 2023 0.3950 0.4000 0.3800 0.3950 6,940 +0.02(+5.33%)
Jan 03, 2023 0.3800 0.4200 0.3750 0.3750 52,211 -0.01(-2.60%)
Dec 30, 2022 0.3850 0 +0.01(+2.67%)
Dec 29, 2022 0.3800 0.3850 0.3750 0.3750 33,111 +0.00(+0.00%)
Dec 28, 2022 0.4000 0.4000 0.3750 0.3750 59,683 -0.01(-1.32%)
Dec 23, 2022 0.3800 0 +0.00(+0.00%)
Dec 22, 2022 0.3750 0.3850 0.3750 0.3800 9,830 +0.00(+0.00%)
Dec 21, 2022 0.3900 0.3900 0.3600 0.3800 80,552 +0.02(+5.56%)
Dec 20, 2022 0.3900 0.3950 0.3600 0.3600 127,521 -0.02(-5.26%)
Dec 19, 2022 0.3900 0.4300 0.3700 0.3800 171,412 -0.01(-1.30%)
Dec 16, 2022 0.3750 0.3850 0.3700 0.3850 24,957 +0.02(+4.05%)
Dec 15, 2022 0.3950 0.3950 0.3700 0.3700 28,000 -0.02(-5.13%)
Dec 14, 2022 0.4000 0.4050 0.3750 0.3900 185,628 -0.01(-2.50%)
Dec 13, 2022 0.3900 0.4000 0.3750 0.4000 57,414 +0.01(+1.27%)
Dec 12, 2022 0.3900 0.4000 0.3800 0.3950 96,559 +0.01(+1.28%)
Dec 09, 2022 0.3800 0.3900 0.3750 0.3900 40,004 +0.00(+0.00%)
Dec 08, 2022 0.3900 0.3950 0.3850 0.3900 35,894 +0.01(+1.30%)
Dec 07, 2022 0.3900 0.4000 0.3800 0.3850 93,329 -0.01(-2.53%)
Dec 06, 2022 0.3900 0.4000 0.3900 0.3950 15,800 +0.01(+1.28%)
Dec 05, 2022 0.4000 0.4000 0.3900 0.3900 10,971 -0.01(-2.50%)
Dec 02, 2022 0.3800 0.4000 0.3800 0.4000 48,641 +0.00(+0.00%)
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.