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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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, 2019 1.660 1.720 1.560 1.600 588,652 -0.05(-3.03%)
Sep 27, 2019 1.680 1.680 1.600 1.650 278,297 +0.01(+0.61%)
Sep 26, 2019 1.750 1.830 1.620 1.640 706,773 -0.08(-4.65%)
Sep 25, 2019 1.590 1.750 1.570 1.720 411,958 +0.12(+7.50%)
Sep 24, 2019 1.690 1.730 1.580 1.600 633,930 -0.11(-6.43%)
Sep 23, 2019 1.850 1.870 1.690 1.710 1,038,931 -0.11(-6.04%)
Sep 20, 2019 1.840 1.980 1.760 1.820 1,420,007 +0.02(+1.11%)
Sep 19, 2019 1.650 1.890 1.610 1.800 1,716,526 +0.11(+6.51%)
Sep 18, 2019 1.530 1.710 1.480 1.690 2,212,691 +0.21(+14.19%)
Sep 17, 2019 1.430 1.540 1.370 1.480 701,832 +0.05(+3.50%)
Sep 16, 2019 1.430 1.430 1.380 1.430 271,483 +0.01(+0.70%)
Sep 13, 2019 1.460 1.490 1.410 1.420 431,279 -0.04(-2.74%)
Sep 12, 2019 1.350 1.460 1.320 1.460 489,841 +0.11(+8.15%)
Sep 11, 2019 1.370 1.380 1.330 1.350 204,743 -0.02(-1.46%)
Sep 10, 2019 1.450 1.450 1.350 1.370 353,869 -0.07(-4.86%)
Sep 09, 2019 1.470 1.470 1.350 1.440 441,783 +0.01(+0.70%)
Sep 06, 2019 1.580 1.580 1.410 1.430 749,339 -0.11(-7.14%)
Sep 05, 2019 1.420 1.560 1.420 1.540 861,405 +0.15(+10.79%)
Sep 04, 2019 1.350 1.410 1.320 1.390 515,685 +0.03(+2.21%)
Sep 03, 2019 1.360 1.360 1.260 1.360 284,302 +0.01(+0.74%)
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%)
Aug 01, 2019 1.330 1.710 1.310 1.650 3,596,651 +0.33(+25.00%)
Jul 31, 2019 1.200 1.470 1.200 1.320 3,125,935 +0.12(+10.00%)
Jul 30, 2019 1.030 1.200 1.010 1.200 1,647,441 +0.16(+15.38%)
Jul 29, 2019 1.020 1.080 0.9700 1.040 910,771 +0.02(+1.96%)
Jul 26, 2019 1.040 1.050 0.9800 1.020 928,287 -0.01(-0.97%)
Jul 25, 2019 1.080 1.090 1.010 1.030 967,923 -0.05(-4.63%)
Jul 24, 2019 1.130 1.170 1.060 1.080 1,033,912 -0.04(-3.57%)
Jul 23, 2019 1.120 1.230 1.090 1.120 1,698,038 +0.00(+0.00%)
Jul 22, 2019 1.110 1.130 1.010 1.120 1,640,086 +0.04(+3.70%)
Jul 19, 2019 1.230 1.300 1.070 1.080 3,156,925 -0.08(-6.90%)
Jul 18, 2019 1.020 1.160 1.020 1.160 3,394,948 +0.19(+19.59%)
Jul 17, 2019 1.150 1.190 0.9300 0.9700 3,378,691 -0.21(-17.80%)
Jul 16, 2019 0.9100 1.230 0.9100 1.180 3,894,928 +0.28(+31.11%)
Jul 15, 2019 0.8500 0.9000 0.8500 0.9000 1,232,792 +0.05(+5.88%)
Jul 12, 2019 0.7800 0.9000 0.7600 0.8500 715,674 +0.05(+6.25%)
Jul 11, 2019 0.8300 0.8400 0.7900 0.8000 211,091 -0.03(-3.61%)
Jul 10, 2019 0.8800 0.8800 0.8100 0.8300 735,423 -0.08(-8.79%)
Jul 09, 2019 0.7600 0.9100 0.7100 0.9100 1,227,049 +0.20(+28.17%)
Jul 08, 2019 0.6900 0.7500 0.6800 0.7100 995,668 +0.04(+5.97%)
Jul 05, 2019 0.6500 0.6700 0.6400 0.6700 244,491 -0.01(-1.47%)
Jul 04, 2019 0.6700 0.6800 0.6700 0.6800 323,119 +0.01(+1.49%)
Jul 03, 2019 0.6900 0.6900 0.6400 0.6700 576,943 -0.03(-4.29%)
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.