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

Burcon Nutrascience (TSX: BU )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2023 0.1850 0.1950 0.1850 0.1950 20,003 +0.02(+8.33%)
Jul 28, 2023 0.1850 0.1900 0.1800 0.1800 52,986 -0.01(-5.26%)
Jul 27, 2023 0.1900 0.1900 0.1900 0.1900 517 +0.01(+2.70%)
Jul 26, 2023 0.1900 0.1900 0.1850 0.1850 11,225 -0.01(-2.63%)
Jul 25, 2023 0.1950 0.1950 0.1900 0.1900 5,047 +0.00(+0.00%)
Jul 24, 2023 0.2000 0.2000 0.1850 0.1900 100,050 +0.01(+2.70%)
Jul 21, 2023 0.1950 0.2000 0.1850 0.1850 59,500 -0.02(-7.50%)
Jul 20, 2023 0.1900 0.2000 0.1900 0.2000 12,283 +0.01(+5.26%)
Jul 19, 2023 0.1850 0.1950 0.1800 0.1900 16,306 +0.01(+2.70%)
Jul 18, 2023 0.1800 0.1900 0.1800 0.1850 14,545 +0.00(+0.00%)
Jul 17, 2023 0.1900 0.1950 0.1850 0.1850 35,510 +0.00(+0.00%)
Jul 14, 2023 0.1850 0.1850 0.1800 0.1850 15,100 -0.01(-2.63%)
Jul 13, 2023 0.1800 0.1900 0.1800 0.1900 23,190 +0.01(+2.70%)
Jul 12, 2023 0.1900 0.1900 0.1800 0.1850 36,547 -0.01(-5.13%)
Jul 11, 2023 0.2000 0.2000 0.1900 0.1950 11,951 +0.01(+2.63%)
Jul 10, 2023 0.1850 0.1950 0.1850 0.1900 132,660 -0.01(-7.32%)
Jul 07, 2023 0.1900 0.2100 0.1850 0.2050 139,605 +0.01(+7.89%)
Jul 06, 2023 0.1800 0.1900 0.1700 0.1900 163,094 +0.01(+5.56%)
Jul 05, 2023 0.1650 0.1800 0.1600 0.1800 50,318 +0.01(+9.09%)
Jul 04, 2023 0.1650 0.1750 0.1650 0.1650 12,314 +0.00(+0.00%)
Jun 30, 2023 0.1650 0 +0.02(+13.79%)
Jun 29, 2023 0.1300 0.1500 0.1300 0.1450 144,645 +0.00(+0.00%)
Jun 28, 2023 0.1450 0.1550 0.1450 0.1450 109,585 -0.01(-3.33%)
Jun 27, 2023 0.1550 0.1550 0.1450 0.1500 18,053 +0.00(+0.00%)
Jun 26, 2023 0.1500 0.1550 0.1500 0.1500 15,438 -0.01(-3.23%)
Jun 23, 2023 0.1500 0.1600 0.1450 0.1550 98,484 -0.01(-3.13%)
Jun 22, 2023 0.1800 0.1800 0.1400 0.1600 385,136 -0.01(-5.88%)
Jun 21, 2023 0.1800 0.1800 0.1600 0.1700 38,526 -0.01(-5.56%)
Jun 20, 2023 0.2000 0.2200 0.1650 0.1800 180,830 -0.02(-10.00%)
Jun 19, 2023 0.1850 0.2000 0.1850 0.2000 47,810 +0.02(+8.11%)
Jun 16, 2023 0.2100 0.2200 0.1850 0.1850 138,236 -0.02(-9.76%)
Jun 15, 2023 0.2000 0.2100 0.2000 0.2050 8,490 +0.00(+0.00%)
Jun 14, 2023 0.2000 0.2100 0.2000 0.2050 14,950 +0.00(+0.00%)
Jun 13, 2023 0.2000 0.2050 0.1950 0.2050 153,756 -0.01(-2.38%)
Jun 12, 2023 0.1950 0.2100 0.1950 0.2100 33,295 +0.01(+7.69%)
Jun 09, 2023 0.2050 0.2050 0.1950 0.1950 10,542 -0.01(-4.88%)
Jun 08, 2023 0.2000 0.2150 0.2000 0.2050 21,389 -0.01(-2.38%)
Jun 07, 2023 0.2200 0.2250 0.1950 0.2100 37,392 -0.01(-4.55%)
Jun 06, 2023 0.2300 0.2300 0.1900 0.2200 89,530 -0.01(-4.35%)
Jun 05, 2023 0.2000 0.2500 0.2000 0.2300 78,015 +0.03(+12.20%)
Jun 02, 2023 0.2050 0.2100 0.2000 0.2050 30,000 -0.01(-2.38%)
Jun 01, 2023 0.2100 0.2150 0.2100 0.2100 24,976 +0.00(+0.00%)
May 31, 2023 0.2200 0.2300 0.2000 0.2100 84,083 -0.01(-4.55%)
May 30, 2023 0.2300 0.2400 0.2050 0.2200 71,033 -0.01(-6.38%)
May 29, 2023 0.2450 0.2450 0.2350 0.2350 39,014 +0.00(+0.00%)
May 26, 2023 0.2500 0.2550 0.2350 0.2350 22,819 -0.02(-6.00%)
May 25, 2023 0.2450 0.2600 0.2350 0.2500 202,850 +0.01(+2.04%)
May 24, 2023 0.2500 0.2500 0.2350 0.2450 29,454 -0.01(-2.00%)
May 23, 2023 0.2550 0.2600 0.2450 0.2500 40,665 -0.01(-1.96%)
May 19, 2023 0.2550 0 +0.00(+0.00%)
May 18, 2023 0.2450 0.2600 0.2450 0.2550 20,850 -0.01(-1.92%)
May 17, 2023 0.2500 0.2600 0.2500 0.2600 38,042 +0.01(+1.96%)
May 16, 2023 0.2550 0.2550 0.2450 0.2550 13,200 +0.01(+4.08%)
May 15, 2023 0.2450 0.2550 0.2450 0.2450 65,620 +0.01(+2.08%)
May 12, 2023 0.2450 0.2450 0.2400 0.2400 9,501 -0.01(-2.04%)
May 11, 2023 0.2400 0.2500 0.2400 0.2450 33,808 +0.01(+4.26%)
May 10, 2023 0.2350 0.2400 0.2300 0.2350 24,398 -0.01(-2.08%)
May 09, 2023 0.2500 0.2500 0.2300 0.2400 62,503 -0.01(-4.00%)
May 08, 2023 0.2500 0.2550 0.2400 0.2500 160,910 -0.02(-7.41%)
May 05, 2023 0.2650 0.2750 0.2500 0.2700 84,539 +0.02(+8.00%)
May 04, 2023 0.2500 0.2600 0.2450 0.2500 597,580 +0.01(+4.17%)
May 03, 2023 0.2300 0.2400 0.2250 0.2400 41,000 +0.00(+0.00%)
May 02, 2023 0.2400 0.2500 0.2350 0.2400 52,026 -0.01(-4.00%)
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.