Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	7.450	7.450	6.720	7.150	4,450	+0.15(+2.14%)
Aug 28, 2009	6.500	7.000	6.500	7.000	48,870	+0.50(+7.69%)
Aug 27, 2009	6.940	6.940	6.500	6.500	30,600	-0.60(-8.45%)
Aug 26, 2009	7.180	7.250	7.100	7.100	16,037	+0.00(+0.00%)
Aug 25, 2009	7.100	7.100	7.100	7.100	500	-0.10(-1.39%)
Aug 24, 2009	7.460	7.460	7.000	7.200	22,893	-0.15(-2.04%)
Aug 21, 2009	7.590	7.590	7.300	7.350	7,700	+0.06(+0.82%)
Aug 20, 2009	7.000	7.300	7.000	7.290	14,859	+0.29(+4.14%)
Aug 19, 2009	7.120	7.120	7.000	7.000	10,157	-0.10(-1.41%)
Aug 18, 2009	7.180	7.180	7.000	7.100	6,800	+0.10(+1.43%)
Aug 17, 2009	7.450	7.450	6.920	7.000	17,355	-0.45(-6.04%)
Aug 14, 2009	7.500	7.500	7.410	7.450	23,835	-0.04(-0.53%)
Aug 13, 2009	7.650	7.650	7.460	7.490	18,447	-0.01(-0.13%)
Aug 12, 2009	7.400	7.500	7.300	7.500	50,915	+0.25(+3.45%)
Aug 11, 2009	6.960	7.300	6.900	7.250	51,908	+0.30(+4.32%)
Aug 10, 2009	6.910	6.950	6.900	6.950	50,977	+0.05(+0.72%)
Aug 07, 2009	6.800	6.950	6.700	6.900	18,046	+0.10(+1.47%)
Aug 06, 2009	6.800	6.870	6.650	6.800	17,013	+0.05(+0.74%)
Aug 05, 2009	6.750	6.780	6.650	6.750	43,850	+0.15(+2.27%)

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.