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

Burcon Nutrascience (TSX: BU )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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, 2023 0.1250 0.1300 0.1150 0.1200 42,764 -0.01(-4.00%)
Aug 30, 2023 0.1350 0.1400 0.1050 0.1250 339,685 -0.01(-3.85%)
Aug 29, 2023 0.1350 0.1450 0.1250 0.1300 127,493 -0.01(-7.14%)
Aug 28, 2023 0.1550 0.1550 0.1400 0.1400 62,962 -0.01(-6.67%)
Aug 25, 2023 0.1550 0.1600 0.1500 0.1500 2,325 -0.01(-3.23%)
Aug 24, 2023 0.1550 0.1600 0.1550 0.1550 51,454 -0.01(-3.13%)
Aug 23, 2023 0.1550 0.1650 0.1550 0.1600 26,383 -0.01(-3.03%)
Aug 22, 2023 0.1700 0.1700 0.1550 0.1650 171,520 +0.00(+0.00%)
Aug 21, 2023 0.1650 0.1700 0.1600 0.1650 77,140 -0.01(-2.94%)
Aug 18, 2023 0.1850 0.1850 0.1650 0.1700 23,739 -0.01(-8.11%)
Aug 17, 2023 0.1850 0.1900 0.1800 0.1850 12,700 +0.01(+2.78%)
Aug 16, 2023 0.1800 0.1900 0.1800 0.1800 10,000 +0.01(+2.86%)
Aug 15, 2023 0.1800 0.1850 0.1750 0.1750 11,514 -0.01(-5.41%)
Aug 14, 2023 0.1700 0.1850 0.1700 0.1850 39,547 +0.01(+2.78%)
Aug 11, 2023 0.1800 0.1800 0.1800 0.1800 4,015 +0.00(+0.00%)
Aug 10, 2023 0.1800 0.1900 0.1800 0.1800 11,390 +0.00(+0.00%)
Aug 09, 2023 0.1750 0.1850 0.1750 0.1800 17,511 -0.01(-2.70%)
Aug 08, 2023 0.1800 0.1850 0.1750 0.1850 26,960 +0.01(+5.71%)
Aug 04, 2023 0.1750 0 -0.01(-2.78%)
Aug 03, 2023 0.1800 0.1800 0.1800 0.1800 540 +0.00(+0.00%)
Aug 02, 2023 0.1800 0.1850 0.1750 0.1800 58,320 +0.01(+2.86%)
Aug 01, 2023 0.2100 0.2100 0.1750 0.1750 107,106 -0.02(-10.26%)
Jul 31, 2023 0.1850 0.1950 0.1850 0.1950 20,003 +0.02(+8.33%)
Jul 28, 2023 0.1850 0.1900 0.1800 0.1800 52,986 -0.01(-5.26%)
Jul 27, 2023 0.1900 0.1900 0.1900 0.1900 517 +0.01(+2.70%)
Jul 26, 2023 0.1900 0.1900 0.1850 0.1850 11,225 -0.01(-2.63%)
Jul 25, 2023 0.1950 0.1950 0.1900 0.1900 5,047 +0.00(+0.00%)
Jul 24, 2023 0.2000 0.2000 0.1850 0.1900 100,050 +0.01(+2.70%)
Jul 21, 2023 0.1950 0.2000 0.1850 0.1850 59,500 -0.02(-7.50%)
Jul 20, 2023 0.1900 0.2000 0.1900 0.2000 12,283 +0.01(+5.26%)
Jul 19, 2023 0.1850 0.1950 0.1800 0.1900 16,306 +0.01(+2.70%)
Jul 18, 2023 0.1800 0.1900 0.1800 0.1850 14,545 +0.00(+0.00%)
Jul 17, 2023 0.1900 0.1950 0.1850 0.1850 35,510 +0.00(+0.00%)
Jul 14, 2023 0.1850 0.1850 0.1800 0.1850 15,100 -0.01(-2.63%)
Jul 13, 2023 0.1800 0.1900 0.1800 0.1900 23,190 +0.01(+2.70%)
Jul 12, 2023 0.1900 0.1900 0.1800 0.1850 36,547 -0.01(-5.13%)
Jul 11, 2023 0.2000 0.2000 0.1900 0.1950 11,951 +0.01(+2.63%)
Jul 10, 2023 0.1850 0.1950 0.1850 0.1900 132,660 -0.01(-7.32%)
Jul 07, 2023 0.1900 0.2100 0.1850 0.2050 139,605 +0.01(+7.89%)
Jul 06, 2023 0.1800 0.1900 0.1700 0.1900 163,094 +0.01(+5.56%)
Jul 05, 2023 0.1650 0.1800 0.1600 0.1800 50,318 +0.01(+9.09%)
Jul 04, 2023 0.1650 0.1750 0.1650 0.1650 12,314 +0.00(+0.00%)
Jun 30, 2023 0.1650 0 +0.02(+13.79%)
Jun 29, 2023 0.1300 0.1500 0.1300 0.1450 144,645 +0.00(+0.00%)
Jun 28, 2023 0.1450 0.1550 0.1450 0.1450 109,585 -0.01(-3.33%)
Jun 27, 2023 0.1550 0.1550 0.1450 0.1500 18,053 +0.00(+0.00%)
Jun 26, 2023 0.1500 0.1550 0.1500 0.1500 15,438 -0.01(-3.23%)
Jun 23, 2023 0.1500 0.1600 0.1450 0.1550 98,484 -0.01(-3.13%)
Jun 22, 2023 0.1800 0.1800 0.1400 0.1600 385,136 -0.01(-5.88%)
Jun 21, 2023 0.1800 0.1800 0.1600 0.1700 38,526 -0.01(-5.56%)
Jun 20, 2023 0.2000 0.2200 0.1650 0.1800 180,830 -0.02(-10.00%)
Jun 19, 2023 0.1850 0.2000 0.1850 0.2000 47,810 +0.02(+8.11%)
Jun 16, 2023 0.2100 0.2200 0.1850 0.1850 138,236 -0.02(-9.76%)
Jun 15, 2023 0.2000 0.2100 0.2000 0.2050 8,490 +0.00(+0.00%)
Jun 14, 2023 0.2000 0.2100 0.2000 0.2050 14,950 +0.00(+0.00%)
Jun 13, 2023 0.2000 0.2050 0.1950 0.2050 153,756 -0.01(-2.38%)
Jun 12, 2023 0.1950 0.2100 0.1950 0.2100 33,295 +0.01(+7.69%)
Jun 09, 2023 0.2050 0.2050 0.1950 0.1950 10,542 -0.01(-4.88%)
Jun 08, 2023 0.2000 0.2150 0.2000 0.2050 21,389 -0.01(-2.38%)
Jun 07, 2023 0.2200 0.2250 0.1950 0.2100 37,392 -0.01(-4.55%)
Jun 06, 2023 0.2300 0.2300 0.1900 0.2200 89,530 -0.01(-4.35%)
Jun 05, 2023 0.2000 0.2500 0.2000 0.2300 78,015 +0.03(+12.20%)
Jun 02, 2023 0.2050 0.2100 0.2000 0.2050 30,000 -0.01(-2.38%)
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.