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

Burcon Nutrascience (TSX: BU )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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, 2018 0.5200 0.5200 0.5100 0.5100 22,077 -0.03(-5.56%)
May 30, 2018 0.5400 0.5600 0.5100 0.5400 20,283 -0.02(-3.57%)
May 29, 2018 0.5600 0.5600 0.5200 0.5600 50,550 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5600 0.5600 500 -0.04(-6.67%)
May 23, 2018 0.6000 0.6000 0.6000 100 +0.01(+1.69%)
May 22, 2018 0.6400 0.6600 0.5900 0.5900 48,878 -0.05(-7.81%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 17, 2018 0.6500 0.6500 0.6400 0.6400 17,600 -0.01(-1.54%)
May 16, 2018 0.6700 0.6700 0.6500 0.6500 16,027 +0.01(+1.56%)
May 15, 2018 0.6600 0.6600 0.6400 0.6400 11,918 +0.01(+1.59%)
May 14, 2018 0.6500 0.6500 0.6300 0.6300 19,194 -0.01(-1.56%)
May 11, 2018 0.6600 0.6700 0.6400 0.6400 8,212 -0.03(-4.48%)
May 10, 2018 0.6500 0.6700 0.6500 0.6700 14,975 +0.03(+4.69%)
May 09, 2018 0.6400 0.6400 0.6400 0.6400 2,740 +0.02(+3.23%)
May 08, 2018 0.6200 0.6200 0.6200 0.6200 2,349 -0.03(-4.62%)
May 07, 2018 0.6600 0.6600 0.6000 0.6500 91,271 +0.00(+0.00%)
May 04, 2018 0.6400 0.6800 0.6300 0.6500 37,144 +0.02(+3.17%)
May 03, 2018 0.6400 0.6400 0.6300 0.6300 7,109 -0.03(-4.55%)
May 02, 2018 0.6700 0.6800 0.6600 0.6600 26,062 -0.03(-4.35%)
May 01, 2018 0.7700 0.7700 0.6700 0.6900 62,143 -0.08(-10.39%)
Apr 30, 2018 0.7000 0.7700 0.7000 0.7700 86,484 +0.09(+13.24%)
Apr 27, 2018 0.6300 0.6800 0.6300 0.6800 36,979 +0.02(+3.03%)
Apr 26, 2018 0.6200 0.6600 0.5500 0.6600 92,273 +0.01(+1.54%)
Apr 25, 2018 0.6300 0.6800 0.6300 0.6500 62,238 -0.01(-1.52%)
Apr 24, 2018 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Apr 23, 2018 0.6900 0.6900 0.6600 0.6600 4,000 +0.01(+1.54%)
Apr 20, 2018 0.6900 0.6900 0.6500 0.6500 47,000 -0.05(-7.14%)
Apr 19, 2018 0.6100 0.7300 0.6000 0.7000 65,873 +0.08(+12.90%)
Apr 18, 2018 0.6500 0.6500 0.6200 0.6200 37,000 -0.05(-7.46%)
Apr 17, 2018 0.6700 0.6800 0.6400 0.6700 18,000 +0.03(+4.69%)
Apr 16, 2018 0.7000 0.7200 0.6400 0.6400 64,880 -0.07(-9.86%)
Apr 13, 2018 0.6200 0.7100 0.6200 0.7100 176,250 +0.10(+16.39%)
Apr 12, 2018 0.5100 0.6100 0.5100 0.6100 92,617 +0.10(+19.61%)
Apr 10, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 09, 2018 0.5100 0.5200 0.5100 0.5100 19,500 -0.02(-3.77%)
Apr 06, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Apr 05, 2018 0.5100 0.5100 0.5000 0.5100 19,500 +0.01(+2.00%)
Apr 04, 2018 0.5100 0.5100 0.5000 0.5000 25,500 -0.03(-5.66%)
Apr 03, 2018 0.5400 0.5400 0.5100 0.5300 12,200 +0.02(+3.92%)
Apr 02, 2018 0.5100 0.5100 0.5100 0.5100 6,400 -0.01(-1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5500 0.5500 0.5200 0.5200 37,700 -0.04(-7.14%)
Mar 27, 2018 0.5600 0.5600 0.5600 0.5600 16,000 -0.03(-5.08%)
Mar 26, 2018 0.5900 0.6000 0.5900 0.5900 9,058 +0.00(+0.00%)
Mar 23, 2018 0.5900 0.5900 0.5900 0.5900 23,360 +0.01(+1.72%)
Mar 22, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Mar 21, 2018 0.6000 0.6200 0.5800 0.5800 82,280 -0.03(-4.92%)
Mar 20, 2018 0.6100 0.6400 0.6100 0.6100 13,000 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6200 0.6100 0.6100 18,500 +0.01(+1.67%)
Mar 16, 2018 0.6300 0.6400 0.6000 0.6000 86,430 -0.08(-11.76%)
Mar 15, 2018 0.6800 0.6900 0.6400 0.6800 4,890 -0.01(-1.45%)
Mar 14, 2018 0.6400 0.7000 0.6400 0.6900 60,470 +0.09(+15.00%)
Mar 13, 2018 0.6900 0.7200 0.6000 0.6000 38,125 -0.10(-14.29%)
Mar 12, 2018 0.6000 0.7000 0.6000 0.7000 106,353 +0.10(+16.67%)
Mar 09, 2018 0.5600 0.6000 0.5600 0.6000 21,025 +0.04(+7.14%)
Mar 08, 2018 0.5800 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Mar 07, 2018 0.5700 0.5700 0.5600 0.5600 7,200 -0.02(-3.45%)
Mar 06, 2018 0.5700 0.5800 0.5700 0.5800 1,858 +0.00(+0.00%)
Mar 05, 2018 0.5900 0.6000 0.5600 0.5800 17,700 +0.01(+1.75%)
Mar 02, 2018 0.5700 0.5700 0.5700 0.5700 3,225 -0.02(-3.39%)
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.