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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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%)
Mar 01, 2021 4.730 4.730 4.560 4.690 410,123 +0.22(+4.92%)
Feb 26, 2021 4.500 4.640 4.210 4.470 457,450 +0.04(+0.90%)
Feb 25, 2021 4.800 4.810 4.350 4.430 403,964 -0.37(-7.71%)
Feb 24, 2021 4.530 4.900 4.450 4.800 626,297 +0.21(+4.58%)
Feb 23, 2021 4.620 4.690 4.250 4.590 738,301 -0.14(-2.96%)
Feb 22, 2021 4.910 5.040 4.620 4.730 790,025 -0.28(-5.59%)
Feb 19, 2021 4.690 5.090 4.600 5.010 638,950 +0.35(+7.51%)
Feb 18, 2021 5.020 5.020 4.600 4.660 840,141 -0.46(-8.98%)
Feb 17, 2021 5.450 5.450 4.580 5.120 1,720,774 -0.59(-10.33%)
Feb 16, 2021 5.000 5.920 5.000 5.710 2,525,843 +0.79(+16.06%)
Feb 12, 2021 4.920 4.920 4.920 0 +0.00(+0.00%)
Feb 11, 2021 5.000 5.000 4.770 4.920 396,629 -0.04(-0.81%)
Feb 10, 2021 5.170 5.270 4.770 4.960 866,938 -0.11(-2.17%)
Feb 09, 2021 5.000 5.300 4.910 5.070 955,839 +0.15(+3.05%)
Feb 08, 2021 5.010 5.140 4.860 4.920 566,319 -0.05(-1.01%)
Feb 05, 2021 4.720 5.060 4.660 4.970 767,016 +0.28(+5.97%)
Feb 04, 2021 4.500 4.730 4.450 4.690 482,048 +0.14(+3.08%)
Feb 03, 2021 3.930 4.570 3.910 4.550 929,934 +0.67(+17.27%)
Feb 02, 2021 3.980 4.000 3.850 3.880 297,925 -0.09(-2.27%)
Feb 01, 2021 3.710 4.000 3.710 3.970 435,242 +0.22(+5.87%)
Jan 29, 2021 4.000 4.000 3.600 3.750 690,093 -0.21(-5.30%)
Jan 28, 2021 3.880 4.100 3.820 3.960 688,456 -0.11(-2.70%)
Jan 27, 2021 4.190 4.240 3.850 4.070 1,236,464 -0.29(-6.65%)
Jan 26, 2021 4.320 4.400 4.090 4.360 756,974 +0.15(+3.56%)
Jan 25, 2021 4.590 4.610 4.060 4.210 1,055,246 -0.40(-8.68%)
Jan 22, 2021 4.600 4.670 4.470 4.610 541,249 +0.00(+0.00%)
Jan 21, 2021 4.470 4.800 4.450 4.610 853,490 +0.13(+2.90%)
Jan 20, 2021 4.650 4.650 4.340 4.480 635,286 -0.11(-2.40%)
Jan 19, 2021 4.020 4.590 3.940 4.590 915,958 +0.58(+14.46%)
Jan 18, 2021 4.100 4.100 3.980 4.010 296,248 -0.06(-1.47%)
Jan 15, 2021 4.050 4.120 3.970 4.070 540,861 +0.02(+0.49%)
Jan 14, 2021 4.020 4.200 3.960 4.050 509,398 +0.02(+0.50%)
Jan 13, 2021 4.100 4.110 3.960 4.030 345,950 -0.09(-2.18%)
Jan 12, 2021 4.080 4.150 3.930 4.120 411,828 +0.16(+4.04%)
Jan 11, 2021 4.100 4.110 3.840 3.960 856,325 -0.25(-5.94%)
Jan 08, 2021 3.760 4.230 3.760 4.210 1,495,081 +0.48(+12.87%)
Jan 07, 2021 3.680 3.790 3.660 3.730 357,107 +0.14(+3.90%)
Jan 06, 2021 3.500 3.800 3.480 3.590 547,558 +0.11(+3.16%)
Jan 05, 2021 3.470 3.490 3.320 3.480 267,794 +0.02(+0.58%)
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.