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, 2017 0.6800 0.8600 0.6000 0.6200 214,410 -0.07(-10.14%)
Nov 29, 2017 0.5400 0.6900 0.5300 0.6900 182,454 +0.18(+35.29%)
Nov 28, 2017 0.5400 0.5400 0.5100 0.5100 12,500 -0.03(-5.56%)
Nov 27, 2017 0.5200 0.5500 0.5000 0.5400 28,500 +0.04(+8.00%)
Nov 24, 2017 0.5200 0.5500 0.5000 0.5000 45,716 -0.01(-1.96%)
Nov 23, 2017 0.5500 0.5500 0.4900 0.5100 52,866 -0.04(-7.27%)
Nov 22, 2017 0.5600 0.5600 0.5500 0.5500 3,820 -0.03(-5.17%)
Nov 21, 2017 0.5800 0.5800 0.5800 0.5800 7,200 +0.00(+0.00%)
Nov 20, 2017 0.5500 0.5800 0.5500 0.5800 26,500 +0.02(+3.57%)
Nov 17, 2017 0.5600 0.5800 0.5500 0.5600 58,690 -0.03(-5.08%)
Nov 16, 2017 0.6000 0.6000 0.5800 0.5900 6,000 -0.01(-1.67%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.6000 19,500 +0.01(+1.69%)
Nov 14, 2017 0.5600 0.6000 0.5500 0.5900 18,427 +0.02(+3.51%)
Nov 13, 2017 0.5700 0.5800 0.5600 0.5700 10,800 -0.01(-1.72%)
Nov 10, 2017 0.6300 0.6400 0.5800 0.5800 38,375 -0.02(-3.33%)
Nov 09, 2017 0.6100 0.6100 0.6000 0.6000 6,105 -0.03(-4.76%)
Nov 08, 2017 0.6000 0.6300 0.5800 0.6300 9,755 +0.03(+5.00%)
Nov 07, 2017 0.6100 0.6300 0.5800 0.6000 61,879 -0.02(-3.23%)
Nov 06, 2017 0.6300 0.6300 0.6100 0.6200 2,000 -0.01(-1.59%)
Nov 03, 2017 0.6500 0.6700 0.6300 0.6300 7,225 -0.01(-1.56%)
Nov 02, 2017 0.6400 0.6700 0.5800 0.6400 119,200 +0.04(+6.67%)
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.