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 (%)
Sep 30, 2011 6.340 6.340 6.200 6.200 11,916 -0.14(-2.21%)
Sep 29, 2011 6.250 6.340 6.100 6.340 6,858 +0.01(+0.16%)
Sep 28, 2011 6.350 6.350 6.250 6.330 7,100 -0.15(-2.31%)
Sep 27, 2011 6.540 6.540 6.200 6.480 10,209 -0.05(-0.77%)
Sep 26, 2011 6.500 6.690 6.000 6.530 18,000 +0.22(+3.49%)
Sep 23, 2011 6.370 6.400 6.200 6.310 25,339 -0.09(-1.41%)
Sep 22, 2011 6.630 6.630 6.100 6.400 45,000 -0.38(-5.60%)
Sep 21, 2011 6.870 6.870 6.750 6.780 21,400 -0.11(-1.60%)
Sep 20, 2011 6.900 6.900 6.780 6.890 11,700 -0.10(-1.43%)
Sep 19, 2011 6.850 7.000 6.850 6.990 33,935 +0.06(+0.87%)
Sep 16, 2011 6.810 6.930 6.810 6.930 32,750 +0.03(+0.43%)
Sep 15, 2011 6.920 6.920 6.820 6.900 6,700 -0.04(-0.58%)
Sep 14, 2011 6.760 6.940 6.760 6.940 5,700 +0.14(+2.06%)
Sep 13, 2011 6.890 6.890 6.760 6.800 3,750 -0.09(-1.31%)
Sep 12, 2011 7.000 7.140 6.800 6.890 14,650 -0.11(-1.57%)
Sep 09, 2011 7.380 7.480 7.000 7.000 22,475 -0.43(-5.79%)
Sep 08, 2011 7.500 7.500 7.430 7.430 7,997 -0.16(-2.11%)
Sep 07, 2011 7.600 7.600 7.520 7.590 8,925 -0.09(-1.17%)
Sep 06, 2011 7.510 7.690 7.340 7.680 13,329 +0.03(+0.39%)
Sep 02, 2011 7.130 7.650 7.130 7.650 28,627 +0.50(+6.99%)
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.