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

Burcon Nutrascience (TSX: BU )

0.2550 -0.0150 (-5.56%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 5, 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, 2022 1.180 1.190 1.130 1.190 52,862 +0.01(+0.85%)
Mar 30, 2022 1.240 1.270 1.150 1.180 45,734 -0.07(-5.60%)
Mar 29, 2022 1.190 1.250 1.090 1.250 105,933 +0.09(+7.76%)
Mar 28, 2022 1.310 1.310 1.130 1.160 68,786 -0.08(-6.45%)
Mar 25, 2022 1.080 1.300 1.080 1.240 184,410 +0.15(+13.76%)
Mar 24, 2022 1.040 1.100 1.030 1.090 104,466 +0.06(+5.83%)
Mar 23, 2022 1.030 1.050 1.010 1.030 90,739 -0.02(-1.90%)
Mar 22, 2022 1.080 1.090 1.030 1.050 50,824 -0.03(-2.78%)
Mar 21, 2022 1.130 1.130 1.070 1.080 44,654 -0.05(-4.42%)
Mar 18, 2022 1.120 1.150 1.100 1.130 62,864 +0.01(+0.89%)
Mar 17, 2022 1.020 1.130 1.020 1.120 72,985 +0.10(+9.80%)
Mar 16, 2022 1.010 1.050 0.9900 1.020 67,361 +0.04(+4.08%)
Mar 15, 2022 1.040 1.040 0.9700 0.9800 49,262 -0.02(-2.00%)
Mar 14, 2022 1.050 1.050 0.9700 1.000 55,066 +0.00(+0.00%)
Mar 11, 2022 1.080 1.080 0.9900 1.000 46,481 -0.05(-4.76%)
Mar 10, 2022 1.070 1.080 1.000 1.050 104,551 +0.00(+0.00%)
Mar 09, 2022 1.050 1.060 1.020 1.050 103,486 +0.03(+2.94%)
Mar 08, 2022 1.010 1.040 0.9600 1.020 132,569 +0.01(+0.99%)
Mar 07, 2022 1.180 1.180 1.000 1.010 195,496 -0.09(-8.18%)
Mar 04, 2022 1.160 1.210 1.100 1.100 262,574 -0.02(-1.79%)
Mar 03, 2022 1.160 1.160 1.120 1.120 48,158 -0.03(-2.61%)
Mar 02, 2022 1.170 1.180 1.150 1.150 102,718 -0.01(-0.86%)
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.