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 (%)
May 31, 2012 6.830 6.850 6.720 6.850 4,500 +0.05(+0.74%)
May 30, 2012 6.760 6.910 6.700 6.800 9,100 -0.10(-1.45%)
May 29, 2012 6.960 6.960 6.690 6.900 11,500 -0.10(-1.43%)
May 28, 2012 6.990 7.010 6.990 7.000 6,100 +0.05(+0.72%)
May 25, 2012 7.090 7.090 6.860 6.950 7,750 -0.20(-2.80%)
May 24, 2012 7.140 7.240 7.120 7.150 1,160 -0.05(-0.69%)
May 23, 2012 7.270 7.270 7.100 7.200 8,900 -0.10(-1.37%)
May 22, 2012 7.350 7.380 7.300 7.300 29,500 -0.05(-0.68%)
May 18, 2012 7.350 7.350 7.350 0 +0.05(+0.68%)
May 17, 2012 7.200 7.300 7.150 7.300 38,070 +0.10(+1.39%)
May 16, 2012 6.650 7.200 6.650 7.200 35,020 +0.52(+7.78%)
May 15, 2012 6.610 6.720 6.610 6.680 6,700 +0.08(+1.21%)
May 14, 2012 6.600 6.600 6.600 6.600 500 -0.10(-1.49%)
May 11, 2012 6.650 6.700 6.620 6.700 2,800 +0.08(+1.21%)
May 10, 2012 6.520 6.630 6.520 6.620 7,040 -0.07(-1.05%)
May 09, 2012 6.720 6.720 6.620 6.690 7,580 -0.03(-0.45%)
May 08, 2012 6.830 6.900 6.720 6.720 6,158 -0.22(-3.17%)
May 07, 2012 6.960 6.970 6.940 6.940 4,900 -0.06(-0.86%)
May 04, 2012 7.000 7.000 7.000 54 +0.00(+0.00%)
May 03, 2012 7.160 7.160 7.000 7.000 8,239 -0.17(-2.37%)
May 02, 2012 7.170 7.200 7.170 7.170 2,000 +0.00(+0.00%)
May 01, 2012 7.190 7.260 7.170 7.170 3,750 -0.03(-0.42%)
Apr 30, 2012 7.230 7.290 7.200 7.200 2,325 +0.00(+0.00%)
Apr 27, 2012 7.040 7.330 6.980 7.200 28,225 +0.15(+2.13%)
Apr 26, 2012 7.040 7.110 6.990 7.050 9,450 +0.02(+0.28%)
Apr 25, 2012 7.150 7.240 7.030 7.030 10,720 -0.22(-3.03%)
Apr 24, 2012 7.070 7.250 7.070 7.250 14,170 +0.20(+2.84%)
Apr 23, 2012 6.990 7.050 6.960 7.050 14,892 -0.04(-0.56%)
Apr 20, 2012 7.100 7.150 7.090 7.090 2,230 +0.09(+1.29%)
Apr 19, 2012 6.990 7.200 6.910 7.000 35,600 -0.01(-0.14%)
Apr 18, 2012 6.910 7.010 6.910 7.010 7,300 +0.10(+1.45%)
Apr 17, 2012 6.900 6.980 6.860 6.910 23,772 +0.10(+1.47%)
Apr 16, 2012 6.910 6.910 6.810 6.810 5,000 -0.05(-0.73%)
Apr 13, 2012 6.880 6.890 6.860 6.860 1,300 +0.02(+0.29%)
Apr 12, 2012 6.880 6.880 6.840 6.840 300 -0.04(-0.58%)
Apr 11, 2012 6.840 6.880 6.760 6.880 6,600 +0.08(+1.18%)
Apr 10, 2012 6.670 6.800 6.670 6.800 8,000 +0.17(+2.56%)
Apr 09, 2012 6.780 6.780 6.630 6.630 700 -0.10(-1.49%)
Apr 05, 2012 6.880 6.880 6.730 6.730 6,550 -0.18(-2.60%)
Apr 04, 2012 7.000 7.120 6.910 6.910 9,408 -0.16(-2.26%)
Apr 03, 2012 6.640 7.070 6.640 7.070 25,400 +0.52(+7.94%)
Apr 02, 2012 6.520 6.580 6.420 6.550 12,587 +0.18(+2.83%)
Mar 30, 2012 6.400 6.450 6.310 6.370 8,700 -0.06(-0.93%)
Mar 29, 2012 6.450 6.490 6.430 6.430 1,400 +0.13(+2.06%)
Mar 28, 2012 6.420 6.430 6.150 6.300 45,800 -0.15(-2.33%)
Mar 27, 2012 6.530 6.640 6.450 6.450 11,348 -0.13(-1.98%)
Mar 26, 2012 6.300 6.580 6.300 6.580 52,676 +0.35(+5.62%)
Mar 23, 2012 6.270 6.590 6.210 6.230 80,016 -0.20(-3.11%)
Mar 22, 2012 6.470 6.470 6.260 6.430 7,000 -0.04(-0.62%)
Mar 21, 2012 6.330 6.470 6.120 6.470 16,586 +0.08(+1.25%)
Mar 20, 2012 6.330 6.450 6.320 6.390 7,300 -0.06(-0.93%)
Mar 19, 2012 6.580 6.600 6.400 6.450 20,050 -0.30(-4.44%)
Mar 16, 2012 6.900 6.900 6.600 6.750 31,735 -0.09(-1.32%)
Mar 15, 2012 6.720 6.840 6.720 6.840 8,114 +0.05(+0.74%)
Mar 14, 2012 6.890 6.980 6.790 6.790 8,950 -0.19(-2.72%)
Mar 13, 2012 6.970 7.000 6.900 6.980 4,400 +0.01(+0.14%)
Mar 12, 2012 7.280 7.280 6.810 6.970 13,475 -0.18(-2.52%)
Mar 09, 2012 7.300 7.300 7.100 7.150 13,300 -0.03(-0.42%)
Mar 08, 2012 6.890 7.300 6.890 7.180 27,170 +0.36(+5.28%)
Mar 07, 2012 7.300 7.300 6.810 6.820 10,315 -0.39(-5.41%)
Mar 06, 2012 7.400 7.450 7.180 7.210 13,689 -0.24(-3.22%)
Mar 05, 2012 7.700 7.700 7.450 7.450 7,075 -0.24(-3.12%)
Mar 02, 2012 7.560 7.700 7.560 7.690 28,900 -0.01(-0.13%)
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.