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

Burcon Nutrascience (TSX: BU )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.2200 0 +0.02(+12.82%)
Dec 28, 2023 0.2150 0.2150 0.1900 0.1950 95,782 -0.01(-7.14%)
Dec 27, 2023 0.2700 0.2700 0.2100 0.2100 183,562 -0.06(-22.22%)
Dec 22, 2023 0.2700 0 -0.04(-12.90%)
Dec 21, 2023 0.2900 0.3100 0.2900 0.3100 119,845 +0.03(+10.71%)
Dec 20, 2023 0.2600 0.2850 0.2600 0.2800 215,395 +0.03(+12.00%)
Dec 19, 2023 0.2100 0.2500 0.2100 0.2500 247,745 +0.03(+13.64%)
Dec 18, 2023 0.1900 0.2450 0.1900 0.2200 126,174 +0.03(+15.79%)
Dec 15, 2023 0.1850 0.1900 0.1850 0.1900 60,312 +0.00(+0.00%)
Dec 14, 2023 0.2000 0.2050 0.1900 0.1900 41,207 -0.01(-7.32%)
Dec 13, 2023 0.2050 0.2050 0.1900 0.2050 62,460 +0.00(+0.00%)
Dec 12, 2023 0.1950 0.2050 0.1750 0.2050 100,450 +0.01(+5.13%)
Dec 11, 2023 0.2550 0.2550 0.1850 0.1950 212,683 -0.04(-18.75%)
Dec 08, 2023 0.2100 0.2700 0.2100 0.2400 469,180 +0.03(+14.29%)
Dec 07, 2023 0.1200 0.2350 0.1200 0.2100 566,126 +0.09(+82.61%)
Dec 06, 2023 0.1200 0.1200 0.1100 0.1150 153,800 -0.01(-11.54%)
Dec 05, 2023 0.1250 0.1300 0.1200 0.1300 24,700 +0.01(+8.33%)
Dec 04, 2023 0.1250 0.1300 0.1200 0.1200 12,892 -0.01(-7.69%)
Dec 01, 2023 0.1200 0.1300 0.1200 0.1300 18,074 +0.01(+8.33%)
Nov 30, 2023 0.1300 0.1300 0.1100 0.1200 90,282 -0.02(-11.11%)
Nov 29, 2023 0.1400 0.1400 0.1350 0.1350 2,575 -0.01(-3.57%)
Nov 28, 2023 0.1400 0.1450 0.1350 0.1400 10,010 -0.00(-3.45%)
Nov 27, 2023 0.1450 0.1450 0.1300 0.1450 50,788 +0.00(+3.57%)
Nov 24, 2023 0.1350 0.1400 0.1350 0.1400 32,997 +0.00(+0.00%)
Nov 22, 2023 0.1400 75 +0.00(+0.00%)
Nov 21, 2023 0.1500 0.1500 0.1400 0.1400 114,520 -0.01(-6.67%)
Nov 20, 2023 0.1500 0.1500 0.1500 0.1500 37,023 +0.00(+0.00%)
Nov 17, 2023 0.1500 0.1550 0.1500 0.1500 28,501 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1500 0.1400 0.1500 27,000 +0.01(+11.11%)
Nov 15, 2023 0.1450 0.1500 0.1300 0.1350 28,937 -0.01(-10.00%)
Nov 14, 2023 0.1450 0.1550 0.1450 0.1500 38,604 +0.01(+7.14%)
Nov 13, 2023 0.1300 0.1400 0.1300 0.1400 54,518 +0.01(+7.69%)
Nov 10, 2023 0.1300 0.1350 0.1250 0.1300 64,572 +0.00(+0.00%)
Nov 09, 2023 0.1300 0.1350 0.1250 0.1300 59,381 +0.01(+4.00%)
Nov 08, 2023 0.1200 0.1250 0.1200 0.1250 58,000 +0.00(+0.00%)
Nov 07, 2023 0.1200 0.1250 0.1200 0.1250 34,742 -0.01(-3.85%)
Nov 06, 2023 0.1050 0.1300 0.1050 0.1300 105,555 +0.03(+30.00%)
Nov 03, 2023 0.1050 0.1050 0.1000 0.1000 72,774 -0.00(-4.76%)
Nov 02, 2023 0.1100 0.1100 0.1050 0.1050 59,315 -0.01(-4.55%)
Nov 01, 2023 0.1100 0.1100 0.1050 0.1100 192,480 +0.00(+0.00%)
Oct 31, 2023 0.1100 0.1150 0.1100 0.1100 9,443 -0.01(-4.35%)
Oct 30, 2023 0.1150 0.1150 0.1100 0.1150 19,000 -0.00(-4.17%)
Oct 27, 2023 0.1100 0.1200 0.1100 0.1200 2,638 +0.00(+4.35%)
Oct 26, 2023 0.1150 0.1150 0.1150 0.1150 4,622 +0.00(+0.00%)
Oct 25, 2023 0.1100 0.1150 0.1100 0.1150 51,510 +0.01(+4.55%)
Oct 24, 2023 0.1200 0.1200 0.1100 0.1100 68,683 -0.01(-8.33%)
Oct 23, 2023 0.1200 0.1200 0.1150 0.1200 125,243 -0.01(-4.00%)
Oct 20, 2023 0.1250 0.1250 0.1200 0.1250 50,303 +0.00(+0.00%)
Oct 19, 2023 0.1250 0.1300 0.1250 0.1250 15,925 -0.01(-3.85%)
Oct 18, 2023 0.1400 0.1400 0.1250 0.1300 30,100 -0.01(-7.14%)
Oct 17, 2023 0.1350 0.1400 0.1350 0.1400 2,539 +0.00(+0.00%)
Oct 16, 2023 0.1400 0.1400 0.1300 0.1400 79,707 +0.00(+0.00%)
Oct 13, 2023 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Oct 12, 2023 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1400 0.1350 0.1400 7,000 +0.00(+0.00%)
Oct 10, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Oct 06, 2023 0.1400 0 +0.00(+0.00%)
Oct 05, 2023 0.1350 0.1400 0.1350 0.1400 1,500 +0.00(+0.00%)
Oct 04, 2023 0.1400 0.1450 0.1350 0.1400 39,035 +0.00(+0.00%)
Oct 03, 2023 0.1350 0.1450 0.1350 0.1400 40,200 +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.