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

Burcon Nutrascience (TSX: BU )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2021 4.390 4.480 4.370 4.420 60,921 -0.03(-0.67%)
May 28, 2021 4.380 4.470 4.200 4.450 195,492 +0.06(+1.37%)
May 27, 2021 4.550 4.550 4.350 4.390 189,791 -0.18(-3.94%)
May 26, 2021 4.400 4.630 4.340 4.570 226,734 +0.22(+5.06%)
May 25, 2021 4.830 4.830 4.320 4.350 214,822 -0.34(-7.25%)
May 21, 2021 4.690 4.690 4.690 0 +0.39(+9.07%)
May 20, 2021 4.200 4.300 4.140 4.300 89,308 +0.10(+2.38%)
May 19, 2021 4.250 4.260 4.070 4.200 186,900 -0.10(-2.33%)
May 18, 2021 4.220 4.410 4.200 4.300 138,235 +0.09(+2.14%)
May 17, 2021 4.150 4.220 4.080 4.210 189,340 +0.14(+3.44%)
May 14, 2021 4.050 4.180 4.000 4.070 196,798 +0.09(+2.26%)
May 13, 2021 3.910 4.030 3.800 3.980 271,597 +0.05(+1.27%)
May 12, 2021 4.100 4.140 3.930 3.930 228,223 -0.13(-3.20%)
May 11, 2021 4.220 4.300 3.960 4.060 591,885 -0.30(-6.88%)
May 10, 2021 4.430 4.520 4.300 4.360 273,992 -0.14(-3.11%)
May 07, 2021 4.270 4.520 4.260 4.500 363,906 +0.26(+6.13%)
May 06, 2021 4.600 4.610 4.150 4.240 277,908 -0.26(-5.78%)
May 05, 2021 4.360 4.500 4.320 4.500 314,545 +0.18(+4.17%)
May 04, 2021 4.630 4.630 4.270 4.320 401,262 -0.31(-6.70%)
May 03, 2021 4.730 4.870 4.600 4.630 183,817 -0.07(-1.49%)
Apr 30, 2021 4.700 4.820 4.640 4.700 170,211 -0.01(-0.21%)
Apr 29, 2021 4.900 4.900 4.670 4.710 232,976 -0.19(-3.88%)
Apr 28, 2021 4.910 4.990 4.860 4.900 146,508 +0.00(+0.00%)
Apr 27, 2021 4.960 5.060 4.840 4.900 188,192 -0.09(-1.80%)
Apr 26, 2021 5.000 5.040 4.890 4.990 93,095 -0.04(-0.80%)
Apr 23, 2021 4.930 5.090 4.890 5.030 117,013 +0.10(+2.03%)
Apr 22, 2021 5.150 5.170 4.860 4.930 284,513 -0.24(-4.64%)
Apr 21, 2021 5.040 5.290 5.020 5.170 235,564 +0.11(+2.17%)
Apr 20, 2021 5.060 5.100 5.020 5.060 308,614 -0.01(-0.20%)
Apr 19, 2021 5.150 5.200 5.060 5.070 377,906 -0.08(-1.55%)
Apr 16, 2021 5.090 5.220 5.000 5.150 348,823 +0.13(+2.59%)
Apr 15, 2021 5.000 5.020 4.800 5.020 236,033 +0.18(+3.72%)
Apr 14, 2021 4.990 4.990 4.800 4.840 152,504 -0.05(-1.02%)
Apr 13, 2021 5.170 5.240 4.800 4.890 447,808 -0.25(-4.86%)
Apr 12, 2021 5.550 5.560 5.040 5.140 413,516 -0.28(-5.17%)
Apr 09, 2021 5.380 5.650 5.360 5.420 303,689 +0.05(+0.93%)
Apr 08, 2021 5.150 5.400 5.130 5.370 320,551 +0.23(+4.47%)
Apr 07, 2021 5.070 5.240 5.020 5.140 178,928 +0.06(+1.18%)
Apr 06, 2021 5.090 5.300 5.040 5.080 264,288 +0.01(+0.20%)
Apr 05, 2021 4.890 5.180 4.840 5.070 359,413 +0.26(+5.41%)
Apr 01, 2021 4.810 4.810 4.810 0 +0.13(+2.78%)
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%)
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.