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

Burcon Nutrascience (TSX: BU )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, May 1, 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, 2016 3.200 3.250 3.050 3.250 36,570 +0.03(+0.93%)
Sep 29, 2016 3.050 3.220 2.950 3.220 35,778 +0.22(+7.33%)
Sep 28, 2016 3.000 3.020 2.900 3.000 38,740 +0.00(+0.00%)
Sep 27, 2016 2.920 3.000 2.910 3.000 6,000 +0.09(+3.09%)
Sep 26, 2016 3.030 3.045 2.910 2.910 15,800 -0.18(-5.83%)
Sep 23, 2016 3.070 3.090 3.010 3.090 16,724 +0.01(+0.32%)
Sep 22, 2016 3.090 3.100 3.040 3.080 9,099 +0.00(+0.00%)
Sep 21, 2016 3.090 3.200 3.080 3.080 11,200 +0.01(+0.33%)
Sep 20, 2016 3.030 3.090 2.950 3.070 8,200 +0.12(+4.07%)
Sep 19, 2016 3.020 3.020 2.930 2.950 9,900 -0.06(-1.99%)
Sep 16, 2016 3.080 3.140 3.000 3.010 44,177 -0.03(-0.99%)
Sep 15, 2016 3.130 3.130 3.020 3.040 15,044 -0.11(-3.49%)
Sep 14, 2016 3.200 3.200 3.110 3.150 17,513 -0.05(-1.56%)
Sep 13, 2016 3.230 3.230 3.180 3.200 13,840 -0.05(-1.54%)
Sep 12, 2016 3.340 3.350 3.220 3.250 20,455 +0.04(+1.25%)
Sep 09, 2016 3.270 3.300 3.170 3.210 28,672 +0.01(+0.31%)
Sep 08, 2016 3.300 3.320 3.200 3.200 54,006 -0.14(-4.19%)
Sep 07, 2016 3.590 3.590 3.260 3.340 97,102 -0.11(-3.19%)
Sep 06, 2016 3.210 3.650 3.170 3.450 444,566 +0.60(+21.05%)
Sep 02, 2016 2.850 2.850 2.850 0 +0.08(+2.89%)
Sep 01, 2016 2.770 2.770 2.770 2.770 600 +0.01(+0.36%)
Aug 31, 2016 2.900 2.900 2.760 2.760 3,600 -0.14(-4.83%)
Aug 30, 2016 2.830 2.900 2.820 2.900 3,100 +0.14(+5.07%)
Aug 29, 2016 2.910 2.910 2.760 2.760 8,149 -0.16(-5.48%)
Aug 26, 2016 2.980 3.020 2.920 2.920 10,125 -0.06(-2.01%)
Aug 25, 2016 2.990 2.990 2.930 2.980 3,899 +0.05(+1.71%)
Aug 24, 2016 2.850 3.000 2.850 2.930 26,532 +0.04(+1.38%)
Aug 23, 2016 2.660 2.890 2.660 2.890 18,754 +0.24(+9.06%)
Aug 22, 2016 2.490 2.650 2.490 2.650 6,300 +0.23(+9.28%)
Aug 19, 2016 2.440 2.440 2.410 2.425 2,000 -0.01(-0.21%)
Aug 18, 2016 2.420 2.450 2.370 2.430 5,193 -0.07(-2.80%)
Aug 16, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 15, 2016 2.470 2.590 2.470 2.500 6,000 -0.01(-0.40%)
Aug 12, 2016 2.520 2.520 2.460 2.510 7,200 +0.01(+0.40%)
Aug 11, 2016 2.500 2.500 2.500 2.500 4,527 -0.02(-0.79%)
Aug 10, 2016 2.510 2.570 2.510 2.520 5,600 +0.01(+0.40%)
Aug 09, 2016 2.630 2.650 2.500 2.510 34,600 -0.09(-3.46%)
Aug 08, 2016 2.750 2.750 2.600 2.600 39,394 -0.12(-4.41%)
Aug 05, 2016 2.720 2.750 2.720 2.720 8,550 +0.02(+0.74%)
Aug 04, 2016 2.720 2.720 2.700 2.700 5,813 +0.00(+0.00%)
Aug 03, 2016 2.800 2.800 2.700 2.700 4,958 -0.12(-4.26%)
Aug 02, 2016 2.880 2.950 2.750 2.820 7,971 -0.10(-3.42%)
Jul 29, 2016 2.920 2.920 2.920 0 -0.04(-1.35%)
Jul 28, 2016 2.910 2.960 2.900 2.960 18,400 +0.06(+2.07%)
Jul 27, 2016 2.880 2.920 2.880 2.900 12,250 +0.04(+1.40%)
Jul 26, 2016 2.780 2.860 2.760 2.860 20,000 +0.13(+4.76%)
Jul 25, 2016 2.640 2.790 2.640 2.730 21,871 +0.13(+5.00%)
Jul 22, 2016 2.540 2.600 2.540 2.600 33,617 +0.06(+2.36%)
Jul 21, 2016 2.500 2.540 2.460 2.540 29,695 +0.04(+1.60%)
Jul 20, 2016 2.500 2.550 2.470 2.500 9,650 -0.04(-1.57%)
Jul 19, 2016 2.550 2.570 2.540 2.540 7,200 +0.02(+0.79%)
Jul 18, 2016 2.380 2.560 2.380 2.520 25,004 +0.19(+8.15%)
Jul 15, 2016 2.330 2.330 2.310 2.330 8,410 -0.04(-1.69%)
Jul 14, 2016 2.350 2.370 2.200 2.370 12,830 +0.07(+3.04%)
Jul 13, 2016 2.400 2.400 2.300 2.300 2,100 -0.09(-3.77%)
Jul 12, 2016 2.320 2.420 2.320 2.390 6,309 +0.11(+4.82%)
Jul 11, 2016 2.320 2.320 2.280 2.280 11,900 -0.04(-1.72%)
Jul 08, 2016 2.350 2.350 2.320 2.320 1,550 -0.06(-2.52%)
Jul 07, 2016 2.310 2.400 2.300 2.380 132,895 +0.06(+2.59%)
Jul 05, 2016 2.400 2.500 2.280 2.320 26,787 -0.07(-2.93%)
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.