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 31, 2019 0.9500 0.9600 0.8500 0.8600 612,461 -0.14(-14.00%)
May 30, 2019 0.8500 1.080 0.8400 1.000 1,441,636 +0.17(+20.48%)
May 29, 2019 1.110 1.230 0.7800 0.8300 3,636,837 -0.70(-45.75%)
May 28, 2019 1.650 1.730 1.280 1.530 2,107,808 -0.11(-6.71%)
May 27, 2019 1.170 1.870 1.170 1.640 2,415,372 +0.51(+45.13%)
May 24, 2019 0.7900 1.170 0.7300 1.130 1,377,628 +0.38(+50.67%)
May 23, 2019 0.6900 0.7500 0.6700 0.7500 161,050 +0.06(+8.70%)
May 22, 2019 0.6400 0.6900 0.6200 0.6900 52,953 +0.07(+11.29%)
May 21, 2019 0.6600 0.6600 0.6100 0.6200 129,450 -0.03(-4.62%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 16, 2019 0.6500 0.6800 0.6000 0.6000 72,445 -0.04(-6.25%)
May 15, 2019 0.6200 0.7000 0.6100 0.6400 123,590 -0.01(-1.54%)
May 14, 2019 0.5900 0.6500 0.5800 0.6500 74,688 +0.07(+12.07%)
May 13, 2019 0.6900 0.6900 0.5700 0.5800 156,202 -0.10(-14.71%)
May 10, 2019 0.8500 0.8500 0.6600 0.6800 187,756 -0.15(-18.07%)
May 09, 2019 0.6900 0.9000 0.6900 0.8300 244,939 +0.14(+20.29%)
May 08, 2019 0.8000 0.8000 0.6900 0.6900 83,450 -0.08(-10.39%)
May 07, 2019 0.9200 0.9300 0.7600 0.7700 545,079 -0.12(-13.48%)
May 06, 2019 0.4800 0.9600 0.4800 0.8900 1,088,774 +0.31(+53.45%)
May 03, 2019 0.3700 0.6000 0.3700 0.5800 480,541 +0.22(+61.11%)
May 02, 2019 0.3500 0.3700 0.3500 0.3600 15,156 +0.00(+0.00%)
May 01, 2019 0.3600 0.3600 0.3600 66 +0.00(+0.00%)
Apr 30, 2019 0.3500 0.3600 0.3500 0.3600 17,025 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3600 0.3300 0.3600 51,415 +0.04(+12.50%)
Apr 26, 2019 0.3000 0.3400 0.2900 0.3200 89,334 +0.03(+10.34%)
Apr 25, 2019 0.2800 0.3000 0.2800 0.2900 61,875 -0.01(-3.33%)
Apr 24, 2019 0.3000 0.3000 0.3000 149 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.3000 0.3000 4,269 -0.01(-3.23%)
Apr 22, 2019 0.3200 0.3200 0.3100 0.3100 1,386 -0.01(-3.13%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 17, 2019 0.3300 0.3300 0.3300 0.3300 3,502 +0.01(+3.13%)
Apr 16, 2019 0.3200 0.3200 0.3200 0.3200 19,643 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3200 0.3200 6 +0.00(+0.00%)
Apr 12, 2019 0.3200 0.3500 0.3200 0.3200 18,150 +0.01(+3.23%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3100 4,000 -0.02(-6.06%)
Apr 10, 2019 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Apr 09, 2019 0.3400 0.3400 0.3300 0.3300 14,000 -0.02(-5.71%)
Apr 08, 2019 0.3500 0.3500 0.3500 30 +0.00(+0.00%)
Apr 05, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 04, 2019 0.3500 0.3500 0.3400 0.3400 9,000 -0.01(-2.86%)
Apr 03, 2019 0.3500 0.3500 0.3500 0.3500 6,200 -0.01(-2.78%)
Apr 02, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 14,246 -0.01(-2.70%)
Mar 29, 2019 0.3600 0.3700 0.3600 0.3700 19,879 +0.01(+2.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 1,172 +0.01(+2.86%)
Mar 27, 2019 0.3100 0.3600 0.3000 0.3500 42,346 +0.06(+20.69%)
Mar 26, 2019 0.3400 0.3400 0.2900 0.2900 8,000 -0.05(-14.71%)
Mar 25, 2019 0.2900 0.3400 0.2900 0.3400 14,305 +0.05(+17.24%)
Mar 22, 2019 0.2900 0.2900 0.2900 0.2900 665 +0.00(+0.00%)
Mar 21, 2019 0.3200 0.3200 0.2600 0.2900 24,200 -0.04(-12.12%)
Mar 20, 2019 0.3300 0.3300 0.3300 0.3300 800 +0.00(+0.00%)
Mar 19, 2019 0.3300 0.3300 0.3300 0.3300 505 -0.01(-2.94%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3400 3,695 -0.02(-5.56%)
Mar 15, 2019 0.3700 0.3700 0.3600 0.3600 4,339 -0.01(-2.70%)
Mar 14, 2019 0.3800 0.3800 0.3700 0.3700 24,110 -0.01(-2.63%)
Mar 13, 2019 0.3700 0.3800 0.3700 0.3800 7,250 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3600 0.3600 0.3600 9,000 +0.00(+0.00%)
Mar 11, 2019 0.3600 0.3600 0.3600 475 +0.00(+0.00%)
Mar 08, 2019 0.3600 0.3700 0.3500 0.3600 7,344 +0.01(+2.86%)
Mar 07, 2019 0.3800 0.3800 0.3400 0.3500 64,210 +0.01(+2.94%)
Mar 06, 2019 0.3100 0.3500 0.3100 0.3400 58,668 +0.01(+3.03%)
Mar 05, 2019 0.3100 0.3300 0.3100 0.3300 40,200 +0.03(+10.00%)
Mar 04, 2019 0.3100 0.3200 0.2900 0.3000 48,300 -0.02(-6.25%)
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.