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 (%)
Sep 30, 2021 2.060 2.070 1.980 1.990 126,473 -0.05(-2.45%)
Sep 29, 2021 2.000 2.050 1.960 2.040 88,133 +0.08(+4.08%)
Sep 28, 2021 2.010 2.040 1.950 1.960 131,639 -0.07(-3.45%)
Sep 27, 2021 2.010 2.130 2.010 2.030 260,960 -0.01(-0.49%)
Sep 24, 2021 2.000 2.140 2.000 2.040 235,263 +0.07(+3.55%)
Sep 23, 2021 2.220 2.220 1.960 1.970 465,865 -0.20(-9.22%)
Sep 22, 2021 2.330 2.330 2.170 2.170 199,180 -0.05(-2.25%)
Sep 21, 2021 2.270 2.310 2.180 2.220 182,666 +0.05(+2.30%)
Sep 20, 2021 2.340 2.340 2.130 2.170 301,092 -0.15(-6.47%)
Sep 17, 2021 2.370 2.450 2.150 2.320 624,112 -0.05(-2.11%)
Sep 16, 2021 2.580 2.610 2.360 2.370 244,450 -0.23(-8.85%)
Sep 15, 2021 2.690 2.770 2.510 2.600 355,134 -0.18(-6.47%)
Sep 14, 2021 2.960 2.960 2.770 2.780 109,222 -0.18(-6.08%)
Sep 13, 2021 2.910 2.960 2.820 2.960 100,813 +0.03(+1.02%)
Sep 10, 2021 2.960 2.960 2.900 2.930 64,289 -0.01(-0.34%)
Sep 09, 2021 2.980 3.000 2.880 2.940 100,521 -0.04(-1.34%)
Sep 08, 2021 3.040 3.040 2.910 2.980 63,606 -0.05(-1.65%)
Sep 07, 2021 2.980 3.090 2.970 3.030 76,661 +0.04(+1.34%)
Sep 03, 2021 2.990 2.990 2.990 0 +0.03(+1.01%)
Sep 02, 2021 2.960 3.070 2.930 2.960 69,300 -0.03(-1.00%)
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.