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

Burcon Nutrascience (TSX: BU )

0.2750 UNCHANGED
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 31, 2020 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 30, 2020 2.340 2.460 2.260 2.300 786,285 +0.04(+1.77%)
Jul 29, 2020 2.140 2.310 2.100 2.260 800,110 +0.14(+6.60%)
Jul 28, 2020 2.090 2.140 2.020 2.120 286,606 +0.05(+2.42%)
Jul 27, 2020 1.840 2.150 1.840 2.070 868,573 +0.21(+11.29%)
Jul 24, 2020 1.870 1.890 1.810 1.860 124,951 -0.03(-1.59%)
Jul 23, 2020 1.770 1.940 1.760 1.890 786,294 +0.15(+8.62%)
Jul 22, 2020 1.720 1.760 1.710 1.740 91,345 +0.01(+0.58%)
Jul 21, 2020 1.770 1.780 1.720 1.730 146,153 -0.05(-2.81%)
Jul 20, 2020 1.790 1.820 1.750 1.780 110,684 +0.00(+0.00%)
Jul 17, 2020 1.790 1.790 1.750 1.780 75,463 +0.01(+0.56%)
Jul 16, 2020 1.800 1.820 1.760 1.770 129,759 -0.07(-3.80%)
Jul 15, 2020 1.810 1.840 1.770 1.840 149,223 +0.06(+3.37%)
Jul 14, 2020 1.790 1.830 1.760 1.780 121,413 +0.00(+0.00%)
Jul 13, 2020 1.850 1.860 1.780 1.780 167,638 -0.05(-2.73%)
Jul 10, 2020 1.800 1.890 1.800 1.830 81,898 +0.00(+0.00%)
Jul 09, 2020 1.800 1.850 1.770 1.830 174,612 +0.06(+3.39%)
Jul 08, 2020 1.830 1.860 1.720 1.770 340,674 -0.06(-3.28%)
Jul 07, 2020 1.880 1.900 1.810 1.830 206,389 -0.07(-3.68%)
Jul 06, 2020 1.890 1.930 1.850 1.900 361,144 +0.07(+3.83%)
Jul 03, 2020 1.820 1.900 1.780 1.830 348,917 +0.01(+0.55%)
Jul 02, 2020 1.720 1.880 1.720 1.820 524,202 +0.12(+7.06%)
Jun 30, 2020 1.700 1.700 1.700 0 +0.09(+5.59%)
Jun 29, 2020 1.630 1.650 1.600 1.610 182,800 -0.04(-2.42%)
Jun 26, 2020 1.650 1.660 1.600 1.650 211,587 -0.02(-1.20%)
Jun 25, 2020 1.650 1.690 1.630 1.670 204,136 +0.02(+1.21%)
Jun 24, 2020 1.720 1.730 1.610 1.650 723,785 -0.13(-7.30%)
Jun 23, 2020 1.700 1.790 1.580 1.780 1,501,125 +0.12(+7.23%)
Jun 22, 2020 1.450 1.870 1.410 1.660 2,708,416 +0.21(+14.48%)
Jun 19, 2020 1.450 1.530 1.450 1.450 165,189 +0.00(+0.00%)
Jun 18, 2020 1.450 1.470 1.430 1.450 45,836 -0.02(-1.36%)
Jun 17, 2020 1.440 1.490 1.440 1.470 103,383 +0.06(+4.26%)
Jun 16, 2020 1.450 1.480 1.410 1.410 37,186 -0.02(-1.40%)
Jun 15, 2020 1.390 1.440 1.380 1.430 121,708 -0.05(-3.38%)
Jun 12, 2020 1.400 1.500 1.390 1.480 215,192 +0.11(+8.03%)
Jun 11, 2020 1.410 1.430 1.360 1.370 300,930 -0.10(-6.80%)
Jun 10, 2020 1.490 1.500 1.430 1.470 194,468 +0.01(+0.68%)
Jun 09, 2020 1.540 1.570 1.440 1.460 475,397 -0.11(-7.01%)
Jun 08, 2020 1.520 1.650 1.490 1.570 497,869 +0.04(+2.61%)
Jun 05, 2020 1.500 1.560 1.470 1.530 285,982 +0.06(+4.08%)
Jun 04, 2020 1.380 1.520 1.380 1.470 480,119 +0.09(+6.52%)
Jun 03, 2020 1.390 1.410 1.320 1.380 229,670 +0.01(+0.73%)
Jun 02, 2020 1.400 1.420 1.370 1.370 267,003 -0.06(-4.20%)
Jun 01, 2020 1.410 1.440 1.370 1.430 189,857 +0.07(+5.15%)
May 29, 2020 1.430 1.450 1.360 1.360 112,929 -0.08(-5.56%)
May 28, 2020 1.380 1.460 1.380 1.440 127,890 +0.06(+4.35%)
May 27, 2020 1.430 1.430 1.340 1.380 283,006 -0.02(-1.43%)
May 26, 2020 1.470 1.470 1.380 1.400 145,005 -0.05(-3.45%)
May 25, 2020 1.400 1.460 1.320 1.450 190,867 +0.04(+2.84%)
May 22, 2020 1.440 1.470 1.390 1.410 110,306 -0.03(-2.08%)
May 21, 2020 1.500 1.500 1.410 1.440 156,726 -0.05(-3.36%)
May 20, 2020 1.490 1.510 1.440 1.490 187,300 +0.05(+3.47%)
May 19, 2020 1.490 1.500 1.430 1.440 209,122 -0.03(-2.04%)
May 15, 2020 1.470 1.470 1.470 0 -0.04(-2.65%)
May 14, 2020 1.390 1.510 1.340 1.510 440,671 +0.13(+9.42%)
May 13, 2020 1.520 1.520 1.340 1.380 411,533 -0.09(-6.12%)
May 12, 2020 1.610 1.610 1.470 1.470 436,943 -0.13(-8.13%)
May 11, 2020 1.590 1.630 1.570 1.600 167,082 +0.01(+0.63%)
May 08, 2020 1.580 1.640 1.510 1.590 289,414 +0.01(+0.63%)
May 07, 2020 1.630 1.650 1.560 1.580 457,789 -0.02(-1.25%)
May 06, 2020 1.490 1.630 1.480 1.600 1,337,568 +0.13(+8.84%)
May 05, 2020 1.530 1.550 1.450 1.470 526,352 -0.05(-3.29%)
May 04, 2020 1.260 1.530 1.250 1.520 721,521 +0.21(+16.03%)
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.