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

Burcon Nutrascience (TSX: BU )

0.2750 -0.0100 (-3.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 7, 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 30, 2021 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 29, 2021 3.310 3.370 3.270 3.350 66,983 +0.05(+1.52%)
Jul 28, 2021 3.340 3.410 3.270 3.300 85,737 -0.02(-0.60%)
Jul 27, 2021 3.380 3.390 3.250 3.320 62,179 -0.09(-2.64%)
Jul 26, 2021 3.250 3.410 3.240 3.410 68,651 +0.07(+2.10%)
Jul 23, 2021 3.450 3.760 3.330 3.340 186,579 +0.00(+0.00%)
Jul 22, 2021 3.470 3.560 3.280 3.340 164,807 -0.12(-3.47%)
Jul 21, 2021 3.070 3.480 3.050 3.460 197,791 +0.38(+12.34%)
Jul 20, 2021 2.950 3.080 2.940 3.080 108,698 +0.09(+3.01%)
Jul 19, 2021 2.950 2.990 2.870 2.990 112,231 -0.01(-0.33%)
Jul 16, 2021 3.080 3.120 2.990 3.000 174,253 -0.06(-1.96%)
Jul 15, 2021 3.190 3.200 3.010 3.060 108,994 -0.08(-2.55%)
Jul 14, 2021 3.210 3.250 3.130 3.140 154,888 -0.01(-0.32%)
Jul 13, 2021 3.150 3.240 3.100 3.150 108,231 -0.01(-0.32%)
Jul 12, 2021 3.350 3.350 3.120 3.160 210,655 -0.10(-3.07%)
Jul 09, 2021 3.080 3.340 3.030 3.260 180,226 +0.24(+7.95%)
Jul 08, 2021 3.130 3.170 2.970 3.020 323,969 -0.12(-3.82%)
Jul 07, 2021 3.220 3.260 3.120 3.140 138,805 -0.03(-0.95%)
Jul 06, 2021 3.350 3.350 3.140 3.170 255,231 -0.21(-6.21%)
Jul 05, 2021 3.200 3.480 3.160 3.380 274,560 +0.16(+4.97%)
Jul 02, 2021 3.440 3.460 3.070 3.220 335,590 -0.24(-6.94%)
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%)
Jun 01, 2021 4.460 4.460 4.250 4.340 101,482 -0.08(-1.81%)
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.