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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
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 (%)
Mar 28, 2013 3.050 3.050 3.050 0 -0.02(-0.65%)
Mar 27, 2013 3.080 3.080 3.070 3.070 1,563 -0.03(-0.97%)
Mar 26, 2013 3.040 3.120 3.020 3.100 9,900 +0.06(+1.97%)
Mar 25, 2013 3.180 3.180 3.040 3.040 5,720 -0.18(-5.59%)
Mar 22, 2013 3.220 3.220 3.220 3.220 2,200 -0.01(-0.31%)
Mar 21, 2013 3.220 3.280 3.220 3.230 4,700 -0.03(-0.92%)
Mar 20, 2013 3.360 3.360 3.260 3.260 2,875 -0.08(-2.40%)
Mar 19, 2013 3.560 3.570 3.340 3.340 23,250 -0.26(-7.22%)
Mar 18, 2013 3.540 3.600 3.500 3.600 3,200 +0.00(+0.00%)
Mar 15, 2013 3.570 3.600 3.560 3.600 3,150 +0.08(+2.27%)
Mar 14, 2013 3.260 3.550 3.260 3.520 16,161 +0.26(+7.98%)
Mar 13, 2013 3.180 3.310 3.180 3.260 9,000 +0.10(+3.16%)
Mar 12, 2013 3.240 3.300 3.140 3.160 55,342 -0.12(-3.66%)
Mar 11, 2013 3.150 3.280 3.010 3.280 42,833 +0.11(+3.47%)
Mar 08, 2013 3.310 3.320 3.160 3.170 18,725 -0.13(-3.94%)
Mar 07, 2013 3.300 3.310 3.300 3.300 3,700 +0.00(+0.00%)
Mar 06, 2013 3.340 3.340 3.300 3.300 2,400 -0.02(-0.60%)
Mar 05, 2013 3.420 3.420 3.320 3.320 7,500 -0.05(-1.48%)
Mar 04, 2013 3.300 3.370 3.300 3.370 4,300 +0.11(+3.37%)
Mar 01, 2013 3.300 3.300 3.250 3.260 5,950 -0.06(-1.81%)
Feb 28, 2013 3.240 3.320 3.200 3.320 24,800 +0.07(+2.15%)
Feb 27, 2013 3.220 3.340 3.110 3.250 17,900 +0.08(+2.52%)
Feb 26, 2013 3.400 3.410 3.170 3.170 28,120 -0.21(-6.21%)
Feb 25, 2013 3.400 3.460 3.310 3.380 10,915 +0.00(+0.00%)
Feb 22, 2013 3.380 3.400 3.320 3.380 4,400 +0.06(+1.81%)
Feb 21, 2013 3.510 3.510 3.200 3.320 14,234 -0.24(-6.74%)
Feb 20, 2013 3.520 3.590 3.490 3.560 88,850 +0.02(+0.56%)
Feb 19, 2013 3.500 3.660 3.270 3.540 20,555 -0.11(-3.01%)
Feb 15, 2013 3.650 3.650 3.650 0 -0.10(-2.67%)
Feb 14, 2013 4.000 4.000 3.640 3.750 29,700 -0.25(-6.25%)
Feb 13, 2013 3.900 4.000 3.840 4.000 7,400 +0.00(+0.00%)
Feb 12, 2013 4.150 4.150 3.900 4.000 16,800 -0.15(-3.61%)
Feb 11, 2013 4.250 4.250 4.150 4.150 2,150 -0.10(-2.35%)
Feb 08, 2013 4.200 4.250 4.200 4.250 9,755 +0.05(+1.19%)
Feb 07, 2013 4.270 4.340 4.200 4.200 9,200 -0.14(-3.23%)
Feb 06, 2013 4.400 4.400 4.300 4.340 3,500 -0.12(-2.69%)
Feb 04, 2013 4.460 4.460 4.460 0 +0.00(+0.00%)
Feb 01, 2013 4.450 4.460 4.380 4.460 7,750 +0.01(+0.22%)
Jan 31, 2013 4.500 4.500 4.450 4.450 3,250 -0.03(-0.67%)
Jan 30, 2013 4.500 4.590 4.470 4.480 3,383 +0.03(+0.67%)
Jan 29, 2013 4.620 4.620 4.450 4.450 13,850 -0.16(-3.47%)
Jan 28, 2013 4.740 4.740 4.610 4.610 10,388 -0.07(-1.50%)
Jan 25, 2013 4.600 4.740 4.600 4.680 14,410 +0.08(+1.74%)
Jan 24, 2013 4.570 4.600 4.510 4.600 6,600 +0.09(+2.00%)
Jan 23, 2013 4.440 4.540 4.440 4.510 15,610 +0.07(+1.58%)
Jan 22, 2013 4.450 4.470 4.400 4.440 2,248 -0.01(-0.22%)
Jan 21, 2013 4.590 4.590 4.320 4.450 23,099 +0.05(+1.14%)
Jan 18, 2013 4.500 4.600 4.370 4.400 19,400 -0.13(-2.87%)
Jan 17, 2013 4.550 4.570 4.410 4.530 21,754 -0.06(-1.31%)
Jan 16, 2013 4.600 4.650 4.550 4.590 11,450 -0.06(-1.29%)
Jan 15, 2013 4.610 4.700 4.610 4.650 20,066 +0.00(+0.00%)
Jan 14, 2013 4.550 4.650 4.550 4.650 6,600 +0.05(+1.09%)
Jan 11, 2013 4.510 4.600 4.470 4.600 19,775 +0.15(+3.37%)
Jan 10, 2013 4.500 4.500 4.420 4.450 11,400 +0.00(+0.00%)
Jan 09, 2013 4.450 4.510 4.400 4.450 7,900 -0.05(-1.11%)
Jan 08, 2013 4.510 4.550 4.500 4.500 4,643 +0.03(+0.67%)
Jan 07, 2013 4.500 4.580 4.450 4.470 16,600 -0.08(-1.76%)
Jan 04, 2013 4.530 4.600 4.530 4.550 5,600 +0.05(+1.11%)
Jan 03, 2013 4.500 4.500 4.450 4.500 4,775 +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.