Skip to main content

Burcon Nutrascience (TSX: BU )

0.2950 -0.0350 (-10.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.