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, 2021 3.460 3.460 3.460 0 -0.24(-6.49%)
Jun 29, 2021 3.850 3.850 3.700 3.700 99,645 -0.13(-3.39%)
Jun 28, 2021 3.770 3.850 3.730 3.830 124,268 +0.07(+1.86%)
Jun 25, 2021 3.740 3.790 3.700 3.760 100,433 +0.01(+0.27%)
Jun 24, 2021 3.790 3.800 3.710 3.750 84,885 -0.03(-0.79%)
Jun 23, 2021 3.600 3.780 3.580 3.780 175,088 +0.18(+5.00%)
Jun 22, 2021 3.680 3.690 3.550 3.600 209,739 -0.09(-2.44%)
Jun 21, 2021 3.770 3.780 3.640 3.690 140,898 -0.05(-1.34%)
Jun 18, 2021 3.710 3.810 3.710 3.740 129,340 -0.02(-0.53%)
Jun 17, 2021 3.900 3.900 3.660 3.760 210,777 -0.08(-2.08%)
Jun 16, 2021 3.730 3.870 3.650 3.840 220,017 +0.09(+2.40%)
Jun 15, 2021 3.570 3.750 3.500 3.750 241,583 +0.18(+5.04%)
Jun 14, 2021 3.630 3.650 3.560 3.570 136,972 -0.06(-1.65%)
Jun 11, 2021 3.650 3.720 3.600 3.630 144,457 -0.01(-0.27%)
Jun 10, 2021 3.800 3.810 3.580 3.640 345,598 -0.19(-4.96%)
Jun 09, 2021 3.900 3.900 3.780 3.830 140,685 +0.00(+0.00%)
Jun 08, 2021 3.970 3.990 3.790 3.830 190,387 -0.13(-3.28%)
Jun 07, 2021 3.970 3.990 3.770 3.960 351,513 -0.04(-1.00%)
Jun 04, 2021 4.000 4.030 3.910 4.000 225,512 -0.08(-1.96%)
Jun 03, 2021 4.220 4.240 4.040 4.080 177,645 -0.19(-4.45%)
Jun 02, 2021 4.400 4.400 4.080 4.270 187,164 -0.07(-1.61%)
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.