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, 2022 0.4650 0.4700 0.4650 0.4650 27,304 +0.00(+0.00%)
Sep 29, 2022 0.4700 0.4750 0.4650 0.4650 43,106 -0.01(-2.11%)
Sep 28, 2022 0.5100 0.5100 0.4650 0.4750 24,882 +0.01(+2.15%)
Sep 27, 2022 0.4300 0.4850 0.4300 0.4650 45,427 +0.04(+8.14%)
Sep 26, 2022 0.4350 0.4450 0.4200 0.4300 22,091 -0.03(-5.49%)
Sep 23, 2022 0.4600 0.4600 0.4000 0.4550 123,587 -0.01(-1.62%)
Sep 22, 2022 0.4750 0.4800 0.4500 0.4625 132,645 -0.02(-3.65%)
Sep 21, 2022 0.5200 0.5200 0.4700 0.4800 113,545 -0.01(-2.04%)
Sep 20, 2022 0.4900 0.5000 0.4850 0.4900 34,777 -0.01(-2.00%)
Sep 19, 2022 0.4900 0.5200 0.4800 0.5000 53,466 +0.02(+4.17%)
Sep 16, 2022 0.5100 0.5300 0.4800 0.4800 291,737 -0.03(-5.88%)
Sep 15, 2022 0.5400 0.5400 0.5000 0.5100 65,601 -0.02(-3.77%)
Sep 14, 2022 0.5700 0.5700 0.5300 0.5300 39,609 -0.01(-1.85%)
Sep 13, 2022 0.5800 0.5900 0.5300 0.5400 120,305 -0.04(-6.90%)
Sep 12, 2022 0.6100 0.6100 0.5800 0.5800 30,046 -0.01(-1.69%)
Sep 09, 2022 0.6100 0.6300 0.5800 0.5900 45,894 -0.03(-4.84%)
Sep 08, 2022 0.6300 0.6300 0.6000 0.6200 81,587 +0.02(+3.33%)
Sep 07, 2022 0.6300 0.6300 0.6000 0.6000 39,414 -0.02(-3.23%)
Sep 06, 2022 0.6600 0.6700 0.5800 0.6200 184,887 -0.09(-12.68%)
Sep 02, 2022 0.7100 0 +0.04(+5.97%)
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.