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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 (%)
Jun 30, 2017 1.430 1.430 1.370 1.350 11,300 -0.06(-4.26%)
Jun 29, 2017 1.410 1.410 1.370 1.410 2,575 +0.01(+0.71%)
Jun 28, 2017 1.360 1.400 1.360 1.400 7,100 +0.05(+3.70%)
Jun 27, 2017 1.350 1.390 1.350 1.350 4,700 +0.00(+0.00%)
Jun 26, 2017 1.400 1.400 1.350 1.350 13,507 -0.01(-0.74%)
Jun 23, 2017 1.490 1.490 1.360 1.360 7,500 -0.09(-6.21%)
Jun 22, 2017 1.490 1.550 1.430 1.450 5,610 -0.10(-6.45%)
Jun 21, 2017 1.500 1.600 1.500 1.550 8,320 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.470 1.500 5,040 -0.10(-6.25%)
Jun 19, 2017 1.550 1.600 1.470 1.600 17,666 +0.07(+4.58%)
Jun 16, 2017 1.610 1.610 1.530 1.530 20,900 +0.03(+2.00%)
Jun 15, 2017 1.440 1.660 1.400 1.500 33,803 +0.07(+4.90%)
Jun 14, 2017 1.530 1.530 1.410 1.430 7,835 -0.09(-5.92%)
Jun 13, 2017 1.540 1.550 1.480 1.520 27,165 -0.01(-0.65%)
Jun 12, 2017 1.460 1.610 1.460 1.530 10,309 +0.05(+3.38%)
Jun 09, 2017 1.510 1.580 1.480 1.480 14,300 +0.01(+0.68%)
Jun 08, 2017 1.450 1.530 1.450 1.470 15,968 +0.05(+3.52%)
Jun 07, 2017 1.430 1.500 1.250 1.420 27,360 -0.03(-2.07%)
Jun 06, 2017 1.300 1.450 1.290 1.450 51,420 +0.15(+11.54%)
Jun 05, 2017 1.340 1.340 1.250 1.300 81,948 -0.05(-3.70%)
Jun 02, 2017 1.330 1.350 1.310 1.350 17,215 -0.01(-0.74%)
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.