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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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, 2011 9.450 9.930 9.360 9.840 69,350 +0.39(+4.13%)
Mar 30, 2011 9.040 9.460 8.980 9.450 40,141 +0.41(+4.54%)
Mar 29, 2011 9.050 9.060 8.870 9.040 19,300 -0.04(-0.44%)
Mar 28, 2011 9.220 9.220 8.990 9.080 34,365 -0.12(-1.30%)
Mar 25, 2011 9.390 9.390 9.180 9.200 4,500 +0.00(+0.00%)
Mar 24, 2011 9.300 9.300 9.050 9.200 12,345 -0.11(-1.18%)
Mar 23, 2011 9.490 9.490 9.310 9.310 1,600 -0.10(-1.06%)
Mar 22, 2011 9.420 9.650 9.360 9.410 61,090 -0.22(-2.28%)
Mar 21, 2011 9.340 9.640 9.500 9.630 19,503 +0.24(+2.56%)
Mar 18, 2011 9.430 9.450 9.300 9.390 9,697 +0.09(+0.97%)
Mar 17, 2011 9.450 9.470 9.300 9.300 22,248 +0.05(+0.54%)
Mar 16, 2011 9.260 9.500 8.830 9.250 34,465 -0.32(-3.34%)
Mar 15, 2011 9.550 9.710 9.190 9.570 21,595 -0.38(-3.82%)
Mar 14, 2011 9.950 9.950 9.500 9.950 57,400 +0.00(+0.00%)
Mar 11, 2011 10.11 10.11 9.800 9.950 52,414 -0.23(-2.26%)
Mar 10, 2011 10.10 10.24 9.990 10.18 90,373 -0.17(-1.64%)
Mar 09, 2011 10.70 10.70 10.25 10.35 27,884 -0.35(-3.27%)
Mar 08, 2011 10.50 10.70 10.45 10.70 40,565 +0.12(+1.13%)
Mar 07, 2011 11.35 11.35 9.910 10.58 126,345 -0.74(-6.54%)
Mar 04, 2011 11.65 11.65 11.01 11.32 29,803 -0.32(-2.75%)
Mar 03, 2011 11.43 11.64 11.30 11.64 30,477 +0.42(+3.74%)
Mar 02, 2011 11.22 11.25 11.05 11.22 32,738 +0.07(+0.63%)
Mar 01, 2011 11.07 11.47 11.01 11.15 46,795 +0.07(+0.63%)
Feb 28, 2011 11.00 11.10 10.96 11.08 22,379 +0.13(+1.19%)
Feb 25, 2011 10.77 11.15 10.75 10.95 41,672 +0.30(+2.82%)
Feb 24, 2011 10.21 10.65 10.20 10.65 30,255 +0.50(+4.93%)
Feb 23, 2011 10.10 10.20 10.06 10.15 11,283 -0.05(-0.49%)
Feb 22, 2011 10.26 10.30 10.20 10.20 21,050 -0.20(-1.92%)
Feb 18, 2011 10.40 10.44 10.31 10.40 16,200 +0.00(+0.00%)
Feb 17, 2011 10.05 10.40 10.05 10.40 29,310 +0.40(+4.00%)
Feb 16, 2011 9.950 10.00 9.900 10.00 13,947 +0.10(+1.01%)
Feb 15, 2011 10.00 10.00 9.880 9.900 10,717 -0.04(-0.40%)
Feb 14, 2011 9.920 10.05 9.720 9.940 29,460 +0.05(+0.51%)
Feb 11, 2011 9.890 9.890 9.660 9.890 10,800 +0.04(+0.41%)
Feb 10, 2011 9.740 9.900 9.600 9.850 11,826 +0.11(+1.13%)
Feb 09, 2011 9.880 9.900 9.740 9.740 3,213 +0.00(+0.00%)
Feb 08, 2011 9.710 9.880 9.650 9.740 15,434 +0.04(+0.41%)
Feb 07, 2011 9.800 9.890 9.700 9.700 21,200 -0.09(-0.92%)
Feb 04, 2011 9.660 9.930 9.660 9.790 21,870 +0.13(+1.35%)
Feb 03, 2011 9.510 9.660 9.500 9.660 15,100 +0.17(+1.79%)
Feb 02, 2011 9.800 9.850 9.490 9.490 17,937 -0.24(-2.47%)
Feb 01, 2011 9.700 9.800 9.610 9.730 11,870 -0.11(-1.12%)
Jan 31, 2011 9.980 9.980 9.730 9.840 4,900 -0.01(-0.10%)
Jan 28, 2011 9.700 9.850 9.700 9.850 21,991 +0.15(+1.55%)
Jan 27, 2011 9.640 9.700 9.550 9.700 11,600 +0.10(+1.04%)
Jan 26, 2011 9.500 9.600 9.450 9.600 7,819 +0.10(+1.05%)
Jan 25, 2011 9.300 9.650 9.300 9.500 19,075 +0.05(+0.53%)
Jan 24, 2011 9.000 9.450 9.000 9.450 26,800 +0.30(+3.28%)
Jan 21, 2011 9.280 9.280 9.100 9.150 28,240 +0.06(+0.66%)
Jan 20, 2011 8.800 9.150 8.650 9.090 30,634 +0.46(+5.33%)
Jan 19, 2011 8.780 8.780 8.370 8.630 40,950 +0.26(+3.11%)
Jan 18, 2011 8.810 8.920 8.180 8.370 70,257 -0.45(-5.10%)
Jan 17, 2011 8.860 8.950 8.800 8.820 2,530 -0.03(-0.34%)
Jan 14, 2011 9.180 9.250 8.830 8.850 38,550 -0.40(-4.32%)
Jan 13, 2011 9.230 9.330 9.200 9.250 9,900 -0.10(-1.07%)
Jan 12, 2011 9.490 9.490 9.270 9.350 13,300 -0.03(-0.32%)
Jan 11, 2011 9.300 9.550 9.250 9.380 40,144 -0.07(-0.74%)
Jan 10, 2011 9.450 9.450 9.390 9.450 11,410 +0.01(+0.11%)
Jan 07, 2011 9.790 9.790 9.440 9.440 22,544 -0.35(-3.58%)
Jan 06, 2011 9.850 9.850 9.550 9.790 11,800 +0.04(+0.41%)
Jan 05, 2011 9.860 9.900 9.750 9.750 6,615 -0.05(-0.51%)
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.