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

Burcon Nutrascience (TSX: BU )

0.3050 -0.0250 (-7.58%)
Streaming Delayed Price Updated: 2:37 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 (%)
Apr 30, 2024 0.2700 0.2750 0.2500 0.2750 91,693 +0.01(+1.85%)
Apr 29, 2024 0.2600 0.2800 0.2500 0.2700 147,500 +0.03(+10.20%)
Apr 26, 2024 0.2200 0.2750 0.2200 0.2450 64,415 +0.01(+6.52%)
Apr 25, 2024 0.2250 0.2350 0.2250 0.2300 21,000 -0.01(-4.17%)
Apr 24, 2024 0.2400 0.2400 0.2350 0.2400 100,250 +0.01(+2.13%)
Apr 23, 2024 0.2050 0.2450 0.2050 0.2350 34,668 +0.02(+9.30%)
Apr 22, 2024 0.2000 0.2150 0.1950 0.2150 32,623 +0.01(+7.50%)
Apr 19, 2024 0.2150 0.2150 0.2000 0.2000 19,750 -0.02(-9.09%)
Apr 18, 2024 0.2200 0.2200 0.2000 0.2200 61,047 -0.01(-4.35%)
Apr 17, 2024 0.2200 0.2300 0.2100 0.2300 52,510 +0.01(+2.22%)
Apr 16, 2024 0.2450 0.2450 0.2200 0.2250 66,353 -0.02(-8.16%)
Apr 15, 2024 0.2400 0.2450 0.2400 0.2450 1,551 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2600 0.2400 0.2450 24,950 -0.02(-5.77%)
Apr 11, 2024 0.2450 0.2600 0.2450 0.2600 7,060 +0.01(+4.00%)
Apr 10, 2024 0.2700 0.2700 0.2500 0.2500 41,184 -0.02(-5.66%)
Apr 09, 2024 0.2700 0.2700 0.2650 0.2650 17,001 -0.01(-3.64%)
Apr 08, 2024 0.2750 0.2750 0.2700 0.2750 6,570 -0.01(-1.79%)
Apr 05, 2024 0.2750 0.2850 0.2400 0.2800 147,487 +0.01(+1.82%)
Apr 04, 2024 0.2800 0.2800 0.2700 0.2750 21,550 -0.01(-1.79%)
Apr 03, 2024 0.2700 0.2800 0.2700 0.2800 9,500 -0.00(-1.75%)
Apr 02, 2024 0.2850 0.2900 0.2750 0.2850 38,795 -0.01(-1.72%)
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.