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, 2021 4.450 4.740 4.400 4.680 228,987 +0.23(+5.17%)
Mar 30, 2021 4.590 4.590 4.380 4.450 219,066 -0.15(-3.26%)
Mar 29, 2021 4.800 4.820 4.470 4.600 196,510 -0.13(-2.75%)
Mar 26, 2021 4.770 4.800 4.660 4.730 157,622 -0.07(-1.46%)
Mar 25, 2021 4.610 4.830 4.450 4.800 198,244 +0.22(+4.80%)
Mar 24, 2021 4.930 4.980 4.460 4.580 332,577 -0.33(-6.72%)
Mar 23, 2021 5.010 5.190 4.820 4.910 362,726 -0.26(-5.03%)
Mar 22, 2021 5.190 5.190 4.950 5.170 366,762 +0.02(+0.39%)
Mar 19, 2021 4.690 5.150 4.640 5.150 845,037 +0.51(+10.99%)
Mar 18, 2021 4.530 4.820 4.390 4.640 369,296 +0.15(+3.34%)
Mar 17, 2021 4.700 4.700 4.390 4.490 223,288 -0.23(-4.87%)
Mar 16, 2021 4.990 4.990 4.640 4.720 255,559 -0.19(-3.87%)
Mar 15, 2021 4.510 5.070 4.480 4.910 683,380 +0.41(+9.11%)
Mar 12, 2021 4.380 4.540 4.290 4.500 275,286 +0.12(+2.74%)
Mar 11, 2021 4.200 4.470 4.130 4.380 356,168 +0.19(+4.53%)
Mar 10, 2021 4.180 4.260 4.070 4.190 320,065 +0.06(+1.45%)
Mar 09, 2021 4.200 4.300 4.120 4.130 284,369 +0.05(+1.23%)
Mar 08, 2021 4.200 4.330 4.000 4.080 360,724 +0.06(+1.49%)
Mar 05, 2021 3.960 4.080 3.530 4.020 943,037 +0.12(+3.08%)
Mar 04, 2021 4.270 4.400 3.770 3.900 1,037,643 -0.48(-10.96%)
Mar 03, 2021 4.460 4.520 4.280 4.380 476,428 -0.14(-3.10%)
Mar 02, 2021 4.720 4.720 4.470 4.520 374,606 -0.17(-3.62%)
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.