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

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Mar 31, 2014 4.130 4.140 3.960 4.090 35,873 -0.10(-2.39%)
Mar 28, 2014 4.310 4.440 4.060 4.190 42,441 -0.16(-3.68%)
Mar 27, 2014 4.570 4.570 4.250 4.350 26,846 -0.30(-6.45%)
Mar 26, 2014 4.550 4.740 4.550 4.650 38,659 +0.03(+0.65%)
Mar 25, 2014 4.630 4.680 4.590 4.620 18,092 -0.13(-2.74%)
Mar 24, 2014 4.800 4.880 4.750 4.750 32,131 -0.12(-2.46%)
Mar 21, 2014 4.780 4.900 4.750 4.870 14,954 +0.12(+2.53%)
Mar 20, 2014 4.620 4.750 4.550 4.750 45,289 +0.05(+1.06%)
Mar 19, 2014 4.720 4.800 4.620 4.700 16,371 -0.09(-1.88%)
Mar 18, 2014 4.690 4.850 4.670 4.790 31,813 +0.16(+3.46%)
Mar 17, 2014 5.190 5.190 4.420 4.630 84,451 -0.46(-9.04%)
Mar 14, 2014 5.230 5.230 5.070 5.090 23,127 -0.21(-3.96%)
Mar 13, 2014 5.490 5.500 5.040 5.300 68,440 -0.20(-3.64%)
Mar 12, 2014 5.500 5.570 5.110 5.500 102,176 +0.14(+2.61%)
Mar 11, 2014 4.480 5.440 4.480 5.360 216,181 +0.98(+22.37%)
Mar 10, 2014 4.500 4.520 3.950 4.380 110,492 -0.02(-0.45%)
Mar 07, 2014 3.700 4.680 3.700 4.400 234,896 +0.85(+23.94%)
Mar 06, 2014 3.280 3.700 3.150 3.550 154,622 +0.30(+9.23%)
Mar 05, 2014 3.280 3.280 3.170 3.250 18,380 +0.05(+1.56%)
Mar 04, 2014 3.190 3.340 3.190 3.200 48,700 +0.02(+0.63%)
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.