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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 (%)
Aug 31, 2010 9.230 9.500 9.000 9.500 38,122 +0.25(+2.70%)
Aug 30, 2010 9.030 9.590 8.960 9.250 107,070 +0.65(+7.56%)
Aug 27, 2010 8.600 8.680 8.580 8.600 7,863 +0.00(+0.00%)
Aug 26, 2010 8.610 8.750 8.560 8.600 13,238 -0.14(-1.60%)
Aug 25, 2010 8.530 8.740 8.450 8.740 9,420 +0.21(+2.46%)
Aug 24, 2010 8.870 8.870 8.500 8.530 10,444 -0.34(-3.83%)
Aug 23, 2010 8.740 8.870 8.720 8.870 14,290 +0.20(+2.31%)
Aug 20, 2010 8.930 8.930 8.400 8.670 14,938 -0.13(-1.48%)
Aug 19, 2010 8.750 8.850 8.590 8.800 38,123 +0.00(+0.00%)
Aug 18, 2010 8.450 8.800 8.450 8.800 45,605 +0.38(+4.51%)
Aug 17, 2010 8.480 8.700 8.300 8.420 36,955 +0.07(+0.84%)
Aug 16, 2010 8.500 8.500 8.310 8.350 26,755 -0.10(-1.18%)
Aug 13, 2010 7.600 8.500 7.490 8.450 29,625 +0.68(+8.75%)
Aug 12, 2010 7.810 7.810 7.770 7.770 1,100 -0.08(-1.02%)
Aug 11, 2010 7.850 7.990 7.560 7.850 7,267 -0.10(-1.26%)
Aug 10, 2010 8.010 8.370 7.950 7.950 9,506 -0.15(-1.85%)
Aug 09, 2010 8.300 8.300 8.100 8.100 5,606 -0.15(-1.82%)
Aug 06, 2010 8.090 8.250 8.080 8.250 12,590 +0.53(+6.87%)
Aug 05, 2010 7.820 7.970 7.720 7.720 4,500 -0.22(-2.77%)
Aug 04, 2010 7.520 7.940 7.520 7.940 9,430 +0.43(+5.73%)
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.