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

Burcon Nutrascience (TSX: BU )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 24, 2011 9.300 9.300 9.200 9.200 6,100 -0.10(-1.08%)
May 20, 2011 9.340 9.400 9.200 9.300 2,900 -0.10(-1.06%)
May 19, 2011 9.300 9.450 9.260 9.400 34,600 +0.10(+1.08%)
May 18, 2011 9.080 9.300 8.850 9.300 48,793 +0.30(+3.33%)
May 17, 2011 9.080 9.080 8.940 9.000 13,017 -0.20(-2.17%)
May 16, 2011 9.150 9.380 9.040 9.200 16,700 +0.10(+1.10%)
May 13, 2011 9.360 9.360 9.100 9.100 11,137 -0.35(-3.70%)
May 12, 2011 9.370 9.450 9.360 9.450 475 +0.00(+0.00%)
May 11, 2011 9.450 9.490 9.360 9.450 7,715 -0.01(-0.11%)
May 10, 2011 9.530 9.530 9.360 9.460 36,328 +0.08(+0.85%)
May 09, 2011 9.450 9.550 9.380 9.380 8,270 -0.07(-0.74%)
May 06, 2011 9.480 9.600 9.360 9.450 10,406 -0.08(-0.84%)
May 05, 2011 9.630 9.690 9.360 9.530 16,050 -0.05(-0.52%)
May 04, 2011 9.400 9.580 9.360 9.580 16,984 +0.22(+2.35%)
May 03, 2011 9.320 9.430 9.220 9.360 33,250 -0.14(-1.47%)
May 02, 2011 9.570 9.500 9.500 9.500 5,200 +0.10(+1.06%)
Apr 29, 2011 9.330 9.400 9.330 9.400 4,356 +0.03(+0.32%)
Apr 28, 2011 9.260 9.390 9.220 9.370 11,200 +0.00(+0.00%)
Apr 27, 2011 9.500 9.600 9.200 9.370 3,780 -0.08(-0.85%)
Apr 26, 2011 9.220 9.580 9.220 9.450 16,840 +0.20(+2.16%)
Apr 25, 2011 9.540 9.370 9.060 9.250 9,175 -0.20(-2.12%)
Apr 21, 2011 9.480 9.600 9.400 9.450 8,550 -0.05(-0.53%)
Apr 20, 2011 9.310 9.500 9.250 9.500 17,418 +0.30(+3.26%)
Apr 19, 2011 9.440 9.440 9.200 9.200 5,385 -0.21(-2.23%)
Apr 18, 2011 9.590 9.600 9.400 9.410 23,960 -0.01(-0.11%)
Apr 15, 2011 9.710 9.800 9.420 9.420 32,714 -0.28(-2.89%)
Apr 14, 2011 9.700 9.700 9.630 9.700 6,400 -0.08(-0.82%)
Apr 13, 2011 9.700 9.880 9.650 9.780 14,385 +0.12(+1.24%)
Apr 12, 2011 9.700 9.840 9.500 9.660 7,749 -0.19(-1.93%)
Apr 11, 2011 9.850 9.950 9.800 9.850 8,200 -0.15(-1.50%)
Apr 08, 2011 9.860 10.00 9.860 10.00 12,103 +0.05(+0.50%)
Apr 07, 2011 9.990 10.00 9.820 9.950 21,208 +0.10(+1.02%)
Apr 06, 2011 9.680 9.940 9.650 9.850 17,184 +0.15(+1.55%)
Apr 05, 2011 9.720 9.850 9.700 9.700 8,255 -0.10(-1.02%)
Apr 04, 2011 9.890 9.900 9.750 9.800 5,085 -0.10(-1.01%)
Apr 01, 2011 9.850 10.40 9.840 9.900 50,800 +0.06(+0.61%)
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%)
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.