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%)
Sep 01, 2011 7.000 7.200 6.900 7.150 46,500 +0.15(+2.14%)
Aug 31, 2011 6.880 7.000 6.850 7.000 15,150 +0.20(+2.94%)
Aug 30, 2011 6.950 6.950 6.770 6.800 7,900 -0.25(-3.55%)
Aug 29, 2011 6.990 7.050 6.990 7.050 300 +0.19(+2.77%)
Aug 26, 2011 7.370 7.370 6.860 6.860 3,400 +0.10(+1.48%)
Aug 25, 2011 6.860 6.860 6.720 6.760 17,400 -0.07(-1.02%)
Aug 24, 2011 7.190 7.200 6.800 6.830 12,470 -0.13(-1.87%)
Aug 23, 2011 7.000 7.000 6.930 6.960 4,343 -0.08(-1.14%)
Aug 22, 2011 6.920 7.290 6.920 7.040 12,114 +0.04(+0.57%)
Aug 19, 2011 6.920 7.200 6.900 7.000 11,100 +0.15(+2.19%)
Aug 18, 2011 7.200 7.280 6.850 6.850 46,677 -0.34(-4.73%)
Aug 17, 2011 7.590 7.600 7.190 7.190 21,921 -0.16(-2.18%)
Aug 16, 2011 7.780 7.780 7.350 7.350 13,320 -0.19(-2.52%)
Aug 15, 2011 7.350 7.550 7.320 7.540 5,175 +0.20(+2.72%)
Aug 12, 2011 7.610 7.660 7.250 7.340 19,900 -0.15(-2.00%)
Aug 11, 2011 7.400 7.500 7.300 7.490 39,400 +0.00(+0.00%)
Aug 10, 2011 7.350 7.490 7.250 7.490 22,750 +0.19(+2.60%)
Aug 09, 2011 7.530 7.550 7.050 7.300 18,341 +0.05(+0.69%)
Aug 08, 2011 7.310 7.510 7.010 7.250 30,512 -0.47(-6.09%)
Aug 05, 2011 7.870 7.920 7.700 7.720 19,772 -0.42(-5.16%)
Aug 04, 2011 8.400 8.400 7.960 8.140 16,700 -0.35(-4.12%)
Aug 03, 2011 8.360 8.500 8.310 8.490 12,325 +0.04(+0.47%)
Aug 02, 2011 8.620 8.620 8.450 8.450 3,070 -0.24(-2.76%)
Jul 29, 2011 8.570 8.700 8.500 8.690 29,300 -0.01(-0.11%)
Jul 28, 2011 8.840 8.850 8.640 8.700 7,100 -0.25(-2.79%)
Jul 27, 2011 8.990 9.040 8.950 8.950 6,800 +0.00(+0.00%)
Jul 26, 2011 8.830 9.150 8.810 8.950 45,993 +0.20(+2.29%)
Jul 25, 2011 8.750 8.800 8.660 8.750 7,265 +0.00(+0.00%)
Jul 22, 2011 9.000 9.000 8.700 8.750 7,050 -0.25(-2.78%)
Jul 21, 2011 8.980 9.000 8.930 9.000 9,400 +0.16(+1.81%)
Jul 20, 2011 8.800 8.850 8.740 8.840 5,300 -0.06(-0.67%)
Jul 19, 2011 8.900 8.900 8.590 8.900 7,500 -0.05(-0.56%)
Jul 18, 2011 8.910 8.950 8.850 8.950 2,918 -0.03(-0.33%)
Jul 15, 2011 9.040 9.040 8.850 8.980 4,066 -0.12(-1.32%)
Jul 14, 2011 9.300 9.300 8.900 9.100 10,554 -0.25(-2.67%)
Jul 13, 2011 9.410 9.410 9.260 9.350 9,850 -0.04(-0.43%)
Jul 12, 2011 9.010 9.420 9.010 9.390 14,068 +0.01(+0.11%)
Jul 11, 2011 8.500 9.380 8.370 9.380 51,209 +0.88(+10.35%)
Jul 08, 2011 7.920 8.500 7.920 8.500 25,037 +0.62(+7.87%)
Jul 07, 2011 7.500 7.880 7.350 7.880 47,050 +0.38(+5.07%)
Jul 06, 2011 7.790 7.830 7.500 7.500 17,700 -0.27(-3.47%)
Jul 05, 2011 7.850 7.850 7.700 7.770 7,910 -0.08(-1.02%)
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.