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

Burcon Nutrascience (TSX: BU )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 9, 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 (%)
Jan 31, 2023 0.4450 0.4500 0.4200 0.4300 34,804 -0.02(-3.37%)
Jan 30, 2023 0.4700 0.4700 0.4450 0.4450 76,154 -0.02(-5.32%)
Jan 27, 2023 0.4500 0.4700 0.4450 0.4700 69,705 +0.03(+6.82%)
Jan 26, 2023 0.4500 0.4550 0.4300 0.4400 35,270 -0.01(-1.12%)
Jan 25, 2023 0.4450 0.4500 0.4400 0.4450 13,461 -0.01(-1.11%)
Jan 24, 2023 0.4300 0.4500 0.4250 0.4500 64,083 +0.03(+7.14%)
Jan 23, 2023 0.4200 0.4400 0.4150 0.4200 42,288 -0.01(-2.33%)
Jan 20, 2023 0.4400 0.4400 0.4100 0.4300 41,531 -0.01(-2.27%)
Jan 19, 2023 0.4150 0.4500 0.4150 0.4400 48,686 +0.01(+2.33%)
Jan 18, 2023 0.4650 0.4650 0.4300 0.4300 34,032 -0.04(-7.53%)
Jan 17, 2023 0.4350 0.4650 0.4350 0.4650 63,436 +0.05(+10.71%)
Jan 16, 2023 0.4400 0.4400 0.4200 0.4200 15,179 +0.00(+0.00%)
Jan 13, 2023 0.4200 0.4400 0.4100 0.4200 39,300 -0.01(-1.18%)
Jan 12, 2023 0.4500 0.4600 0.4250 0.4250 70,965 -0.03(-6.59%)
Jan 11, 2023 0.4550 0.4800 0.4550 0.4550 47,500 -0.01(-1.09%)
Jan 10, 2023 0.4450 0.4750 0.4450 0.4600 44,228 +0.01(+2.22%)
Jan 09, 2023 0.4200 0.4500 0.4200 0.4500 48,141 +0.06(+15.38%)
Jan 06, 2023 0.3900 0.4150 0.3900 0.3900 37,256 +0.01(+1.30%)
Jan 05, 2023 0.3950 0.3950 0.3850 0.3850 9,600 -0.01(-2.53%)
Jan 04, 2023 0.3950 0.4000 0.3800 0.3950 6,940 +0.02(+5.33%)
Jan 03, 2023 0.3800 0.4200 0.3750 0.3750 52,211 -0.01(-2.60%)
Dec 30, 2022 0.3850 0 +0.01(+2.67%)
Dec 29, 2022 0.3800 0.3850 0.3750 0.3750 33,111 +0.00(+0.00%)
Dec 28, 2022 0.4000 0.4000 0.3750 0.3750 59,683 -0.01(-1.32%)
Dec 23, 2022 0.3800 0 +0.00(+0.00%)
Dec 22, 2022 0.3750 0.3850 0.3750 0.3800 9,830 +0.00(+0.00%)
Dec 21, 2022 0.3900 0.3900 0.3600 0.3800 80,552 +0.02(+5.56%)
Dec 20, 2022 0.3900 0.3950 0.3600 0.3600 127,521 -0.02(-5.26%)
Dec 19, 2022 0.3900 0.4300 0.3700 0.3800 171,412 -0.01(-1.30%)
Dec 16, 2022 0.3750 0.3850 0.3700 0.3850 24,957 +0.02(+4.05%)
Dec 15, 2022 0.3950 0.3950 0.3700 0.3700 28,000 -0.02(-5.13%)
Dec 14, 2022 0.4000 0.4050 0.3750 0.3900 185,628 -0.01(-2.50%)
Dec 13, 2022 0.3900 0.4000 0.3750 0.4000 57,414 +0.01(+1.27%)
Dec 12, 2022 0.3900 0.4000 0.3800 0.3950 96,559 +0.01(+1.28%)
Dec 09, 2022 0.3800 0.3900 0.3750 0.3900 40,004 +0.00(+0.00%)
Dec 08, 2022 0.3900 0.3950 0.3850 0.3900 35,894 +0.01(+1.30%)
Dec 07, 2022 0.3900 0.4000 0.3800 0.3850 93,329 -0.01(-2.53%)
Dec 06, 2022 0.3900 0.4000 0.3900 0.3950 15,800 +0.01(+1.28%)
Dec 05, 2022 0.4000 0.4000 0.3900 0.3900 10,971 -0.01(-2.50%)
Dec 02, 2022 0.3800 0.4000 0.3800 0.4000 48,641 +0.00(+0.00%)
Dec 01, 2022 0.3850 0.4000 0.3750 0.4000 74,834 +0.01(+1.27%)
Nov 30, 2022 0.3900 0.4000 0.3850 0.3950 30,414 +0.01(+2.60%)
Nov 29, 2022 0.4000 0.4000 0.3850 0.3850 9,124 -0.01(-1.28%)
Nov 28, 2022 0.3850 0.4000 0.3850 0.3900 37,860 +0.00(+0.00%)
Nov 25, 2022 0.4000 0.4000 0.3900 0.3900 33,000 +0.00(+0.00%)
Nov 24, 2022 0.3900 0.4000 0.3900 0.3900 25,123 -0.01(-1.27%)
Nov 23, 2022 0.4000 0.4000 0.3700 0.3950 87,020 +0.01(+1.28%)
Nov 22, 2022 0.3950 0.4000 0.3850 0.3900 62,500 +0.01(+1.30%)
Nov 21, 2022 0.4000 0.4000 0.3850 0.3850 42,173 -0.01(-1.28%)
Nov 18, 2022 0.4050 0.4150 0.3900 0.3900 50,327 -0.03(-7.14%)
Nov 17, 2022 0.4000 0.4200 0.3800 0.4200 71,795 +0.02(+5.00%)
Nov 16, 2022 0.4400 0.4400 0.4000 0.4000 54,658 -0.02(-4.76%)
Nov 15, 2022 0.4500 0.4500 0.4200 0.4200 106,348 -0.03(-6.67%)
Nov 14, 2022 0.4600 0.4600 0.4400 0.4500 33,793 +0.00(+0.00%)
Nov 11, 2022 0.4850 0.5000 0.4350 0.4500 75,555 -0.03(-6.25%)
Nov 10, 2022 0.3850 0.5600 0.3850 0.4800 473,141 +0.10(+26.32%)
Nov 09, 2022 0.3850 0.3900 0.3750 0.3800 42,601 -0.01(-2.56%)
Nov 08, 2022 0.3900 0.4100 0.3800 0.3900 115,293 -0.02(-4.88%)
Nov 07, 2022 0.4000 0.4250 0.3900 0.4100 82,658 +0.01(+2.50%)
Nov 04, 2022 0.4000 0.4200 0.3950 0.4000 104,585 -0.01(-2.44%)
Nov 03, 2022 0.4100 0.4100 0.4000 0.4100 32,532 -0.02(-3.53%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4250 52,712 +0.00(+0.00%)
Nov 01, 2022 0.4150 0.4700 0.3950 0.4250 81,124 +0.01(+1.19%)
Oct 31, 2022 0.4100 0.4250 0.3900 0.4200 89,884 +0.00(+0.00%)
Oct 28, 2022 0.4300 0.4300 0.4100 0.4200 15,670 +0.01(+2.44%)
Oct 27, 2022 0.4400 0.4400 0.4100 0.4100 33,814 -0.03(-6.82%)
Oct 26, 2022 0.4150 0.4500 0.4150 0.4400 108,245 +0.03(+6.02%)
Oct 25, 2022 0.4100 0.4400 0.3900 0.4150 151,996 -0.01(-2.35%)
Oct 24, 2022 0.4350 0.4350 0.4050 0.4250 55,279 -0.02(-3.41%)
Oct 21, 2022 0.4550 0.4600 0.4400 0.4400 40,074 -0.02(-3.30%)
Oct 20, 2022 0.4400 0.4550 0.4300 0.4550 43,225 +0.03(+5.81%)
Oct 19, 2022 0.4400 0.4450 0.4300 0.4300 81,100 -0.01(-2.27%)
Oct 18, 2022 0.4400 0.4550 0.4300 0.4400 21,000 +0.01(+2.33%)
Oct 17, 2022 0.4400 0.4500 0.4300 0.4300 18,111 -0.01(-2.27%)
Oct 14, 2022 0.4600 0.4600 0.4400 0.4400 31,757 -0.01(-2.22%)
Oct 13, 2022 0.4300 0.4700 0.4200 0.4500 72,465 +0.04(+11.11%)
Oct 12, 2022 0.4200 0.4400 0.3900 0.4050 79,212 -0.02(-4.71%)
Oct 11, 2022 0.4400 0.4600 0.4250 0.4250 22,475 -0.04(-7.61%)
Oct 07, 2022 0.4600 0 +0.00(+0.00%)
Oct 06, 2022 0.4800 0.4900 0.4600 0.4600 13,446 -0.02(-4.17%)
Oct 05, 2022 0.4800 0.4900 0.4800 0.4800 97,520 +0.00(+0.00%)
Oct 04, 2022 0.4600 0.4800 0.4500 0.4800 19,481 +0.03(+7.87%)
Oct 03, 2022 0.4800 0.4800 0.4400 0.4450 74,876 -0.02(-4.30%)
Sep 30, 2022 0.4650 0.4700 0.4650 0.4650 27,304 +0.00(+0.00%)
Sep 29, 2022 0.4700 0.4750 0.4650 0.4650 43,106 -0.01(-2.11%)
Sep 28, 2022 0.5100 0.5100 0.4650 0.4750 24,882 +0.01(+2.15%)
Sep 27, 2022 0.4300 0.4850 0.4300 0.4650 45,427 +0.04(+8.14%)
Sep 26, 2022 0.4350 0.4450 0.4200 0.4300 22,091 -0.03(-5.49%)
Sep 23, 2022 0.4600 0.4600 0.4000 0.4550 123,587 -0.01(-1.62%)
Sep 22, 2022 0.4750 0.4800 0.4500 0.4625 132,645 -0.02(-3.65%)
Sep 21, 2022 0.5200 0.5200 0.4700 0.4800 113,545 -0.01(-2.04%)
Sep 20, 2022 0.4900 0.5000 0.4850 0.4900 34,777 -0.01(-2.00%)
Sep 19, 2022 0.4900 0.5200 0.4800 0.5000 53,466 +0.02(+4.17%)
Sep 16, 2022 0.5100 0.5300 0.4800 0.4800 291,737 -0.03(-5.88%)
Sep 15, 2022 0.5400 0.5400 0.5000 0.5100 65,601 -0.02(-3.77%)
Sep 14, 2022 0.5700 0.5700 0.5300 0.5300 39,609 -0.01(-1.85%)
Sep 13, 2022 0.5800 0.5900 0.5300 0.5400 120,305 -0.04(-6.90%)
Sep 12, 2022 0.6100 0.6100 0.5800 0.5800 30,046 -0.01(-1.69%)
Sep 09, 2022 0.6100 0.6300 0.5800 0.5900 45,894 -0.03(-4.84%)
Sep 08, 2022 0.6300 0.6300 0.6000 0.6200 81,587 +0.02(+3.33%)
Sep 07, 2022 0.6300 0.6300 0.6000 0.6000 39,414 -0.02(-3.23%)
Sep 06, 2022 0.6600 0.6700 0.5800 0.6200 184,887 -0.09(-12.68%)
Sep 02, 2022 0.7100 0 +0.04(+5.97%)
Sep 01, 2022 0.6900 0.7000 0.6700 0.6700 18,794 -0.02(-2.90%)
Aug 31, 2022 0.6900 0.7100 0.6900 0.6900 12,400 -0.03(-4.17%)
Aug 30, 2022 0.6800 0.7400 0.6800 0.7200 26,372 +0.04(+5.88%)
Aug 29, 2022 0.6800 0.6800 0.6700 0.6800 17,400 +0.00(+0.00%)
Aug 26, 2022 0.7200 0.7200 0.6800 0.6800 28,078 -0.05(-6.85%)
Aug 25, 2022 0.7000 0.7500 0.7000 0.7300 18,679 +0.03(+4.29%)
Aug 24, 2022 0.6800 0.7100 0.6600 0.7000 17,486 -0.01(-1.41%)
Aug 23, 2022 0.6900 0.7100 0.6800 0.7100 11,215 +0.02(+2.90%)
Aug 22, 2022 0.7200 0.7200 0.6800 0.6900 19,902 +0.00(+0.00%)
Aug 19, 2022 0.7400 0.7500 0.6800 0.6900 45,265 -0.06(-8.00%)
Aug 18, 2022 0.7500 0.7500 0.7200 0.7500 46,220 +0.01(+1.35%)
Aug 17, 2022 0.7900 0.7900 0.7100 0.7400 37,585 -0.04(-5.13%)
Aug 16, 2022 0.8100 0.8200 0.7500 0.7800 139,785 -0.07(-8.24%)
Aug 15, 2022 0.8900 0.9000 0.8300 0.8500 19,062 -0.03(-3.41%)
Aug 12, 2022 0.8800 0.8900 0.8800 0.8800 27,669 -0.01(-1.12%)
Aug 11, 2022 0.8700 0.8900 0.8300 0.8900 47,271 +0.03(+3.49%)
Aug 10, 2022 0.8300 0.8600 0.8300 0.8600 34,056 +0.04(+4.88%)
Aug 09, 2022 0.9200 0.9300 0.8100 0.8200 101,608 -0.09(-9.89%)
Aug 08, 2022 0.9000 0.9100 0.8900 0.9100 72,453 +0.03(+3.41%)
Aug 05, 2022 0.8600 0.8800 0.8100 0.8800 129,620 +0.01(+1.15%)
Aug 04, 2022 0.8800 0.8800 0.8400 0.8700 22,765 +0.02(+2.35%)
Aug 03, 2022 0.8600 0.8800 0.8400 0.8500 26,550 +0.01(+1.19%)
Aug 02, 2022 0.9100 0.9100 0.8100 0.8400 74,020 -0.03(-3.45%)
Jul 29, 2022 0.8700 0 +0.01(+1.16%)
Jul 28, 2022 0.8200 0.8800 0.8100 0.8600 138,750 +0.12(+16.22%)
Jul 27, 2022 0.9400 0.9400 0.7400 0.7400 282,987 -0.18(-19.57%)
Jul 26, 2022 0.8700 0.9600 0.8600 0.9200 228,945 +0.06(+6.98%)
Jul 25, 2022 0.7100 0.8700 0.7100 0.8600 171,479 +0.15(+21.13%)
Jul 22, 2022 0.6700 0.7100 0.6500 0.7100 102,826 +0.06(+9.23%)
Jul 21, 2022 0.6000 0.6800 0.6000 0.6500 92,381 +0.06(+10.17%)
Jul 20, 2022 0.5500 0.5900 0.5500 0.5900 93,500 +0.05(+9.26%)
Jul 19, 2022 0.5200 0.5500 0.5200 0.5400 12,995 +0.04(+8.00%)
Jul 18, 2022 0.5300 0.5700 0.5000 0.5000 33,905 -0.01(-1.96%)
Jul 15, 2022 0.5400 0.5400 0.5100 0.5100 21,220 -0.01(-1.92%)
Jul 14, 2022 0.5300 0.5400 0.5200 0.5200 5,412 -0.01(-1.89%)
Jul 13, 2022 0.5200 0.5400 0.5100 0.5300 19,071 +0.01(+1.92%)
Jul 12, 2022 0.5300 0.5800 0.5100 0.5200 80,701 -0.02(-3.70%)
Jul 11, 2022 0.6000 0.6000 0.5400 0.5400 24,546 -0.03(-5.26%)
Jul 08, 2022 0.5900 0.6100 0.5700 0.5700 71,110 -0.01(-1.72%)
Jul 07, 2022 0.5800 0.6000 0.5600 0.5800 23,806 +0.01(+1.75%)
Jul 06, 2022 0.5300 0.5800 0.5200 0.5700 20,513 +0.03(+5.56%)
Jul 05, 2022 0.5500 0.5500 0.5200 0.5400 9,001 +0.01(+1.89%)
Jul 04, 2022 0.5500 0.5700 0.5300 0.5300 27,550 +0.02(+3.92%)
Jun 30, 2022 0.5100 0 +0.04(+8.51%)
Jun 29, 2022 0.5200 0.5300 0.4700 0.4700 78,530 -0.03(-6.00%)
Jun 28, 2022 0.5200 0.5600 0.5000 0.5000 71,610 -0.02(-3.85%)
Jun 27, 2022 0.5500 0.5500 0.5200 0.5200 54,017 -0.02(-3.70%)
Jun 24, 2022 0.5400 0.5600 0.5000 0.5400 343,810 +0.00(+0.00%)
Jun 23, 2022 0.6000 0.6200 0.5400 0.5400 79,179 -0.03(-5.26%)
Jun 22, 2022 0.5800 0.6000 0.5700 0.5700 27,028 -0.04(-6.56%)
Jun 21, 2022 0.6100 0.6500 0.5900 0.6100 179,761 -0.03(-4.69%)
Jun 20, 2022 0.6500 0.6500 0.6200 0.6400 3,485 +0.04(+6.67%)
Jun 17, 2022 0.5800 0.6300 0.5600 0.6000 45,184 +0.07(+13.21%)
Jun 16, 2022 0.5700 0.5900 0.5300 0.5300 80,401 -0.02(-3.64%)
Jun 15, 2022 0.6500 0.6600 0.4900 0.5500 366,807 -0.08(-12.70%)
Jun 14, 2022 0.6600 0.6700 0.6300 0.6300 70,835 -0.04(-5.97%)
Jun 13, 2022 0.7000 0.7000 0.6500 0.6700 143,500 -0.05(-6.94%)
Jun 10, 2022 0.7400 0.7500 0.7200 0.7200 20,366 +0.00(+0.00%)
Jun 09, 2022 0.7500 0.7500 0.7200 0.7200 42,413 -0.03(-4.00%)
Jun 08, 2022 0.7500 0.7800 0.7400 0.7500 55,535 -0.03(-3.85%)
Jun 07, 2022 0.7800 0.8000 0.7700 0.7800 21,807 +0.03(+4.00%)
Jun 06, 2022 0.7700 0.8000 0.7500 0.7500 86,956 -0.07(-8.54%)
Jun 03, 2022 0.8200 0.8300 0.8000 0.8200 37,037 +0.02(+2.50%)
Jun 02, 2022 0.8500 0.8500 0.8000 0.8000 41,699 -0.02(-2.44%)
Jun 01, 2022 0.8100 0.8200 0.7800 0.8200 40,812 +0.00(+0.00%)
May 31, 2022 0.8300 0.8500 0.8100 0.8200 52,100 -0.01(-1.20%)
May 30, 2022 0.8700 0.8800 0.8100 0.8300 49,680 -0.05(-5.68%)
May 27, 2022 0.8400 0.8800 0.8300 0.8800 27,505 +0.04(+4.76%)
May 26, 2022 0.7800 0.8500 0.7800 0.8400 65,390 +0.08(+10.53%)
May 25, 2022 0.7700 0.8000 0.7500 0.7600 83,915 -0.01(-1.30%)
May 24, 2022 0.7900 0.8000 0.7200 0.7700 85,701 -0.04(-4.94%)
May 20, 2022 0.8100 0 -0.06(-6.90%)
May 19, 2022 0.8500 0.8700 0.8000 0.8700 62,948 -0.01(-1.14%)
May 18, 2022 0.9100 0.9100 0.8600 0.8800 36,718 -0.01(-1.12%)
May 17, 2022 0.8800 0.9200 0.8800 0.8900 59,141 -0.02(-2.20%)
May 16, 2022 0.9000 0.9300 0.9000 0.9100 94,324 +0.01(+1.11%)
May 13, 2022 0.8400 0.9000 0.8400 0.9000 32,519 +0.11(+13.92%)
May 12, 2022 0.8500 0.8500 0.7500 0.7900 161,891 +0.00(+0.00%)
May 11, 2022 0.8400 0.8500 0.7900 0.7900 43,094 -0.04(-4.82%)
May 10, 2022 0.8600 0.9200 0.8200 0.8300 61,985 -0.03(-3.49%)
May 09, 2022 0.9300 0.9300 0.8400 0.8600 22,587 -0.03(-3.37%)
May 06, 2022 0.9100 0.9100 0.8800 0.8900 11,368 -0.01(-1.11%)
May 05, 2022 0.9200 0.9400 0.9000 0.9000 22,717 -0.01(-1.10%)
May 04, 2022 0.9300 0.9300 0.9000 0.9100 17,753 +0.00(+0.00%)
May 03, 2022 0.9200 0.9200 0.8800 0.9100 94,765 +0.02(+2.25%)
May 02, 2022 0.9000 0.9000 0.8900 0.8900 9,234 +0.01(+1.14%)
Apr 29, 2022 0.9300 0.9300 0.8800 0.8800 17,910 -0.06(-6.38%)
Apr 28, 2022 0.9000 0.9400 0.8500 0.9400 105,394 +0.04(+4.44%)
Apr 27, 2022 0.8900 0.9100 0.8600 0.9000 57,363 +0.03(+3.45%)
Apr 26, 2022 0.8900 0.9300 0.8700 0.8700 82,349 -0.01(-1.14%)
Apr 25, 2022 0.9000 0.9100 0.8600 0.8800 41,180 -0.01(-1.12%)
Apr 22, 2022 0.9000 0.9000 0.8800 0.8900 70,237 -0.01(-1.11%)
Apr 21, 2022 0.9000 0.9200 0.8900 0.9000 89,957 -0.02(-2.17%)
Apr 20, 2022 0.9400 0.9600 0.9100 0.9200 106,765 -0.02(-2.13%)
Apr 19, 2022 0.9500 0.9600 0.9400 0.9400 31,599 -0.02(-2.08%)
Apr 18, 2022 0.9500 0.9600 0.9400 0.9600 133,992 +0.00(+0.00%)
Apr 14, 2022 0.9600 0 -0.01(-1.03%)
Apr 13, 2022 1.000 1.000 0.9100 0.9700 203,867 -0.01(-1.02%)
Apr 12, 2022 1.010 1.030 0.9700 0.9800 167,998 -0.02(-2.00%)
Apr 11, 2022 1.030 1.030 0.9900 1.000 149,124 -0.03(-2.91%)
Apr 08, 2022 1.030 1.080 1.000 1.030 126,643 +0.00(+0.00%)
Apr 07, 2022 1.060 1.070 1.030 1.030 55,358 -0.02(-1.90%)
Apr 06, 2022 1.080 1.080 1.020 1.050 108,890 -0.04(-3.67%)
Apr 05, 2022 1.140 1.140 1.090 1.090 66,059 -0.03(-2.68%)
Apr 04, 2022 1.140 1.160 1.120 1.120 41,500 -0.03(-2.61%)
Apr 01, 2022 1.140 1.180 1.110 1.150 92,473 -0.04(-3.36%)
Mar 31, 2022 1.180 1.190 1.130 1.190 52,862 +0.01(+0.85%)
Mar 30, 2022 1.240 1.270 1.150 1.180 45,734 -0.07(-5.60%)
Mar 29, 2022 1.190 1.250 1.090 1.250 105,933 +0.09(+7.76%)
Mar 28, 2022 1.310 1.310 1.130 1.160 68,786 -0.08(-6.45%)
Mar 25, 2022 1.080 1.300 1.080 1.240 184,410 +0.15(+13.76%)
Mar 24, 2022 1.040 1.100 1.030 1.090 104,466 +0.06(+5.83%)
Mar 23, 2022 1.030 1.050 1.010 1.030 90,739 -0.02(-1.90%)
Mar 22, 2022 1.080 1.090 1.030 1.050 50,824 -0.03(-2.78%)
Mar 21, 2022 1.130 1.130 1.070 1.080 44,654 -0.05(-4.42%)
Mar 18, 2022 1.120 1.150 1.100 1.130 62,864 +0.01(+0.89%)
Mar 17, 2022 1.020 1.130 1.020 1.120 72,985 +0.10(+9.80%)
Mar 16, 2022 1.010 1.050 0.9900 1.020 67,361 +0.04(+4.08%)
Mar 15, 2022 1.040 1.040 0.9700 0.9800 49,262 -0.02(-2.00%)
Mar 14, 2022 1.050 1.050 0.9700 1.000 55,066 +0.00(+0.00%)
Mar 11, 2022 1.080 1.080 0.9900 1.000 46,481 -0.05(-4.76%)
Mar 10, 2022 1.070 1.080 1.000 1.050 104,551 +0.00(+0.00%)
Mar 09, 2022 1.050 1.060 1.020 1.050 103,486 +0.03(+2.94%)
Mar 08, 2022 1.010 1.040 0.9600 1.020 132,569 +0.01(+0.99%)
Mar 07, 2022 1.180 1.180 1.000 1.010 195,496 -0.09(-8.18%)
Mar 04, 2022 1.160 1.210 1.100 1.100 262,574 -0.02(-1.79%)
Mar 03, 2022 1.160 1.160 1.120 1.120 48,158 -0.03(-2.61%)
Mar 02, 2022 1.170 1.180 1.150 1.150 102,718 -0.01(-0.86%)
Mar 01, 2022 1.170 1.180 1.140 1.160 61,042 -0.01(-0.85%)
Feb 28, 2022 1.180 1.180 1.150 1.170 14,019 -0.01(-0.85%)
Feb 25, 2022 1.100 1.180 1.120 1.180 63,017 +0.10(+9.26%)
Feb 24, 2022 1.110 1.140 1.020 1.080 301,695 -0.05(-4.42%)
Feb 23, 2022 1.240 1.240 1.120 1.130 153,924 -0.06(-5.04%)
Feb 22, 2022 1.250 1.250 1.150 1.190 103,164 -0.02(-1.65%)
Feb 18, 2022 1.210 0 -0.03(-2.42%)
Feb 17, 2022 1.250 1.280 1.230 1.240 49,180 -0.05(-3.88%)
Feb 16, 2022 1.380 1.380 1.270 1.290 162,637 -0.09(-6.52%)
Feb 15, 2022 1.350 1.440 1.310 1.380 100,543 +0.00(+0.00%)
Feb 14, 2022 1.460 1.470 1.340 1.380 115,448 -0.04(-2.82%)
Feb 11, 2022 1.350 1.480 1.350 1.420 228,203 +0.07(+5.19%)
Feb 10, 2022 1.300 1.420 1.270 1.350 142,018 +0.06(+4.65%)
Feb 09, 2022 1.220 1.310 1.220 1.290 126,810 +0.04(+3.20%)
Feb 08, 2022 1.220 1.250 1.210 1.250 42,754 +0.02(+1.63%)
Feb 07, 2022 1.240 1.250 1.220 1.230 22,719 -0.01(-0.81%)
Feb 04, 2022 1.220 1.260 1.180 1.240 70,751 +0.04(+3.33%)
Feb 03, 2022 1.230 1.260 1.200 72,295 -0.06(-4.76%)
Feb 02, 2022 1.300 1.310 1.250 1.260 38,108 -0.02(-1.56%)
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.