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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
May 31, 2022 0.8300 0.8500 0.8100 0.8200 52,100 -0.01(-1.20%)
May 30, 2022 0.8700 0.8800 0.8100 0.8300 49,680 -0.05(-5.68%)
May 27, 2022 0.8400 0.8800 0.8300 0.8800 27,505 +0.04(+4.76%)
May 26, 2022 0.7800 0.8500 0.7800 0.8400 65,390 +0.08(+10.53%)
May 25, 2022 0.7700 0.8000 0.7500 0.7600 83,915 -0.01(-1.30%)
May 24, 2022 0.7900 0.8000 0.7200 0.7700 85,701 -0.04(-4.94%)
May 20, 2022 0.8100 0 -0.06(-6.90%)
May 19, 2022 0.8500 0.8700 0.8000 0.8700 62,948 -0.01(-1.14%)
May 18, 2022 0.9100 0.9100 0.8600 0.8800 36,718 -0.01(-1.12%)
May 17, 2022 0.8800 0.9200 0.8800 0.8900 59,141 -0.02(-2.20%)
May 16, 2022 0.9000 0.9300 0.9000 0.9100 94,324 +0.01(+1.11%)
May 13, 2022 0.8400 0.9000 0.8400 0.9000 32,519 +0.11(+13.92%)
May 12, 2022 0.8500 0.8500 0.7500 0.7900 161,891 +0.00(+0.00%)
May 11, 2022 0.8400 0.8500 0.7900 0.7900 43,094 -0.04(-4.82%)
May 10, 2022 0.8600 0.9200 0.8200 0.8300 61,985 -0.03(-3.49%)
May 09, 2022 0.9300 0.9300 0.8400 0.8600 22,587 -0.03(-3.37%)
May 06, 2022 0.9100 0.9100 0.8800 0.8900 11,368 -0.01(-1.11%)
May 05, 2022 0.9200 0.9400 0.9000 0.9000 22,717 -0.01(-1.10%)
May 04, 2022 0.9300 0.9300 0.9000 0.9100 17,753 +0.00(+0.00%)
May 03, 2022 0.9200 0.9200 0.8800 0.9100 94,765 +0.02(+2.25%)
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.