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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0100 (-3.70%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 28, 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 (%)
Jul 31, 2012 5.210 5.250 5.110 5.200 17,700 -0.05(-0.95%)
Jul 30, 2012 5.200 5.300 5.200 5.250 2,958 +0.00(+0.00%)
Jul 27, 2012 5.150 5.310 5.150 5.250 11,965 +0.11(+2.14%)
Jul 26, 2012 5.080 5.240 5.070 5.140 11,418 -0.10(-1.91%)
Jul 25, 2012 5.450 5.450 5.050 5.240 59,290 -0.22(-4.03%)
Jul 24, 2012 5.760 5.760 5.210 5.460 26,070 -0.29(-5.04%)
Jul 23, 2012 5.750 5.820 5.750 5.750 5,300 +0.20(+3.60%)
Jul 20, 2012 5.790 5.850 5.540 5.550 12,450 -0.26(-4.48%)
Jul 19, 2012 5.600 5.830 5.600 5.810 25,900 -0.04(-0.68%)
Jul 18, 2012 5.900 5.900 5.760 5.850 17,550 -0.15(-2.50%)
Jul 17, 2012 5.990 6.000 5.990 6.000 6,600 -0.04(-0.66%)
Jul 16, 2012 5.960 6.100 5.950 6.040 8,500 +0.04(+0.67%)
Jul 13, 2012 6.110 6.250 5.900 6.000 6,500 -0.18(-2.91%)
Jul 12, 2012 5.940 6.200 5.900 6.180 8,365 +0.33(+5.64%)
Jul 11, 2012 5.940 5.950 5.850 5.850 5,050 -0.07(-1.18%)
Jul 10, 2012 5.830 5.920 5.830 5.920 7,200 -0.03(-0.50%)
Jul 09, 2012 5.950 5.950 5.950 5.950 9,080 +0.00(+0.00%)
Jul 06, 2012 5.940 5.950 5.850 5.950 4,800 +0.00(+0.00%)
Jul 05, 2012 5.990 5.990 5.950 5.950 4,800 -0.05(-0.83%)
Jul 04, 2012 6.000 6.000 6.000 6.000 1,519 -0.02(-0.33%)
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.