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

Burcon Nutrascience (TSX: BU )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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, 2020 0.9000 0.9700 0.8900 0.9200 251,122 +0.07(+8.24%)
Mar 30, 2020 0.8200 0.8700 0.8100 0.8500 160,156 +0.02(+2.41%)
Mar 27, 2020 0.8200 0.9200 0.7500 0.8300 435,222 -0.01(-1.19%)
Mar 26, 2020 0.8000 0.9000 0.7500 0.8400 458,204 +0.09(+12.00%)
Mar 25, 2020 0.7800 0.8400 0.7300 0.7500 499,235 -0.02(-2.60%)
Mar 24, 2020 0.6800 0.8200 0.6800 0.7700 572,208 +0.14(+22.22%)
Mar 23, 2020 0.6600 0.6800 0.6100 0.6300 218,960 -0.05(-7.35%)
Mar 20, 2020 0.7000 0.8000 0.6700 0.6800 262,776 +0.02(+3.03%)
Mar 19, 2020 0.6700 0.7300 0.6200 0.6600 452,664 +0.01(+1.54%)
Mar 18, 2020 0.7100 0.7500 0.6000 0.6500 511,437 -0.15(-18.75%)
Mar 17, 2020 0.7500 0.8300 0.6800 0.8000 267,244 +0.07(+9.59%)
Mar 16, 2020 0.7000 0.7500 0.6000 0.7300 966,402 -0.06(-7.59%)
Mar 13, 2020 0.9000 0.9200 0.7500 0.7900 878,695 +0.01(+1.28%)
Mar 12, 2020 0.8000 0.9000 0.7400 0.7800 634,468 -0.21(-21.21%)
Mar 11, 2020 1.020 1.060 0.9100 0.9900 542,368 -0.13(-11.61%)
Mar 10, 2020 1.140 1.150 0.9700 1.120 644,968 +0.16(+16.67%)
Mar 09, 2020 1.130 1.130 0.9500 0.9600 1,124,009 -0.31(-24.41%)
Mar 06, 2020 1.250 1.330 1.220 1.270 357,145 -0.01(-0.78%)
Mar 05, 2020 1.300 1.320 1.210 1.280 305,546 -0.07(-5.19%)
Mar 04, 2020 1.310 1.350 1.260 1.350 323,642 +0.13(+10.66%)
Mar 03, 2020 1.320 1.380 1.180 1.220 428,372 -0.08(-6.15%)
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.