Indicators

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

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%)

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.