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

Burcon Nutrascience (TSX: BU )

0.2650 +0.0200 (+8.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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, 2011 6.880 7.000 6.850 7.000 15,150 +0.20(+2.94%)
Aug 30, 2011 6.950 6.950 6.770 6.800 7,900 -0.25(-3.55%)
Aug 29, 2011 6.990 7.050 6.990 7.050 300 +0.19(+2.77%)
Aug 26, 2011 7.370 7.370 6.860 6.860 3,400 +0.10(+1.48%)
Aug 25, 2011 6.860 6.860 6.720 6.760 17,400 -0.07(-1.02%)
Aug 24, 2011 7.190 7.200 6.800 6.830 12,470 -0.13(-1.87%)
Aug 23, 2011 7.000 7.000 6.930 6.960 4,343 -0.08(-1.14%)
Aug 22, 2011 6.920 7.290 6.920 7.040 12,114 +0.04(+0.57%)
Aug 19, 2011 6.920 7.200 6.900 7.000 11,100 +0.15(+2.19%)
Aug 18, 2011 7.200 7.280 6.850 6.850 46,677 -0.34(-4.73%)
Aug 17, 2011 7.590 7.600 7.190 7.190 21,921 -0.16(-2.18%)
Aug 16, 2011 7.780 7.780 7.350 7.350 13,320 -0.19(-2.52%)
Aug 15, 2011 7.350 7.550 7.320 7.540 5,175 +0.20(+2.72%)
Aug 12, 2011 7.610 7.660 7.250 7.340 19,900 -0.15(-2.00%)
Aug 11, 2011 7.400 7.500 7.300 7.490 39,400 +0.00(+0.00%)
Aug 10, 2011 7.350 7.490 7.250 7.490 22,750 +0.19(+2.60%)
Aug 09, 2011 7.530 7.550 7.050 7.300 18,341 +0.05(+0.69%)
Aug 08, 2011 7.310 7.510 7.010 7.250 30,512 -0.47(-6.09%)
Aug 05, 2011 7.870 7.920 7.700 7.720 19,772 -0.42(-5.16%)
Aug 04, 2011 8.400 8.400 7.960 8.140 16,700 -0.35(-4.12%)
Aug 03, 2011 8.360 8.500 8.310 8.490 12,325 +0.04(+0.47%)
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.