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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 28, 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 30, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Aug 29, 2019 1.410 1.410 1.320 1.360 236,019 -0.02(-1.45%)
Aug 28, 2019 1.330 1.420 1.260 1.380 591,407 +0.03(+2.22%)
Aug 27, 2019 1.490 1.500 1.250 1.350 773,974 -0.11(-7.53%)
Aug 26, 2019 1.390 1.550 1.380 1.460 1,646,241 +0.09(+6.57%)
Aug 23, 2019 1.400 1.410 1.300 1.370 568,960 -0.03(-2.14%)
Aug 22, 2019 1.270 1.410 1.270 1.400 1,250,166 +0.13(+10.24%)
Aug 21, 2019 1.200 1.300 1.160 1.270 1,620,532 +0.12(+10.43%)
Aug 20, 2019 1.150 1.160 1.120 1.150 178,279 +0.01(+0.88%)
Aug 19, 2019 1.210 1.240 1.110 1.140 466,953 -0.04(-3.39%)
Aug 16, 2019 1.150 1.210 1.150 1.180 264,776 +0.04(+3.51%)
Aug 15, 2019 1.160 1.240 1.120 1.140 416,618 -0.04(-3.39%)
Aug 14, 2019 1.210 1.210 1.090 1.180 1,024,164 -0.05(-4.07%)
Aug 13, 2019 1.240 1.280 1.220 1.230 621,277 -0.04(-3.15%)
Aug 12, 2019 1.410 1.450 1.250 1.270 947,413 -0.18(-12.41%)
Aug 09, 2019 1.400 1.500 1.320 1.450 890,347 +0.06(+4.32%)
Aug 08, 2019 1.280 1.450 1.230 1.390 1,059,117 +0.12(+9.45%)
Aug 07, 2019 1.350 1.350 1.240 1.270 953,591 -0.10(-7.30%)
Aug 06, 2019 1.540 1.540 1.340 1.370 1,649,675 -0.17(-11.04%)
Aug 02, 2019 1.540 1.540 1.540 0 -0.11(-6.67%)
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.