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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
Nov 30, 2009 8.670 8.890 8.660 8.800 35,956 +0.01(+0.11%)
Nov 27, 2009 8.480 8.790 8.400 8.790 28,170 +0.38(+4.52%)
Nov 26, 2009 8.280 8.510 8.110 8.410 20,805 +0.06(+0.72%)
Nov 25, 2009 8.410 8.410 8.270 8.350 11,950 -0.14(-1.65%)
Nov 24, 2009 8.700 8.700 8.410 8.490 14,312 -0.02(-0.24%)
Nov 23, 2009 8.600 8.870 8.510 8.510 10,956 +0.10(+1.19%)
Nov 20, 2009 8.200 8.500 8.200 8.410 10,730 +0.39(+4.86%)
Nov 19, 2009 8.710 8.710 8.020 8.020 31,700 -0.81(-9.17%)
Nov 18, 2009 8.740 8.850 8.670 8.830 31,897 +0.08(+0.91%)
Nov 17, 2009 8.620 8.880 8.620 8.750 17,080 +0.00(+0.00%)
Nov 16, 2009 8.990 8.990 8.250 8.750 30,780 -0.15(-1.69%)
Nov 13, 2009 8.000 9.100 8.050 8.900 87,471 +1.13(+14.54%)
Nov 12, 2009 7.400 8.250 7.300 7.770 148,063 +0.42(+5.71%)
Nov 11, 2009 7.170 7.350 7.100 7.350 90,254 +0.18(+2.51%)
Nov 10, 2009 7.030 7.200 7.030 7.170 49,500 -0.03(-0.42%)
Nov 09, 2009 7.200 7.300 7.100 7.200 141,925 +0.00(+0.00%)
Nov 06, 2009 7.200 7.200 7.100 7.200 41,950 +0.05(+0.70%)
Nov 05, 2009 6.960 7.150 6.960 7.150 35,641 +0.10(+1.42%)
Nov 04, 2009 7.100 7.140 7.000 7.050 15,880 +0.05(+0.71%)
Nov 03, 2009 6.980 7.000 6.950 7.000 12,763 -0.10(-1.41%)
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.