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

Burcon Nutrascience (TSX: BU )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 30, 2014 3.480 3.590 3.450 3.590 1,699 +0.12(+3.46%)
May 29, 2014 3.490 3.490 3.470 3.470 300 -0.03(-0.86%)
May 28, 2014 3.680 3.680 3.490 3.500 5,693 -0.15(-4.11%)
May 27, 2014 3.500 3.650 3.450 3.650 24,870 +0.20(+5.80%)
May 26, 2014 3.630 3.630 3.450 3.450 6,316 -0.19(-5.22%)
May 23, 2014 3.600 3.640 3.500 3.640 9,319 +0.03(+0.83%)
May 22, 2014 3.590 3.610 3.580 3.610 1,735 +0.02(+0.56%)
May 21, 2014 3.590 3.610 3.500 3.590 6,815 +0.01(+0.28%)
May 20, 2014 3.680 3.700 3.580 3.580 5,057 -0.05(-1.38%)
May 16, 2014 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
May 15, 2014 3.650 3.700 3.630 3.630 4,302 +0.03(+0.83%)
May 14, 2014 3.600 3.630 3.450 3.600 48,932 +0.03(+0.84%)
May 13, 2014 3.570 3.570 3.500 3.570 2,323 -0.03(-0.83%)
May 12, 2014 3.780 3.780 3.460 3.600 28,735 -0.21(-5.51%)
May 09, 2014 3.840 3.840 3.620 3.810 4,720 -0.07(-1.80%)
May 08, 2014 3.910 3.990 3.780 3.880 10,270 +0.00(+0.00%)
May 07, 2014 3.930 3.930 3.810 3.880 6,300 -0.13(-3.24%)
May 06, 2014 4.090 4.100 3.900 4.010 15,606 -0.11(-2.67%)
May 05, 2014 4.180 4.180 4.050 4.120 4,515 -0.03(-0.72%)
May 02, 2014 4.250 4.250 4.010 4.150 10,607 -0.12(-2.81%)
Apr 30, 2014 4.270 4.270 4.270 4.270 45 +0.04(+0.95%)
Apr 29, 2014 4.350 4.350 4.230 4.230 12,335 -0.17(-3.86%)
Apr 28, 2014 4.420 4.430 4.400 4.400 6,761 +0.05(+1.15%)
Apr 25, 2014 4.370 4.390 4.350 4.350 2,769 -0.05(-1.14%)
Apr 24, 2014 4.600 4.600 4.400 4.400 15,751 -0.20(-4.35%)
Apr 23, 2014 4.800 4.800 4.500 4.600 7,093 -0.17(-3.56%)
Apr 22, 2014 4.490 4.770 4.470 4.770 11,708 +0.19(+4.15%)
Apr 21, 2014 4.560 4.580 4.450 4.580 5,680 +0.14(+3.15%)
Apr 17, 2014 4.440 4.440 4.440 0 +0.37(+9.09%)
Apr 16, 2014 3.950 4.150 3.950 4.070 19,481 +0.15(+3.83%)
Apr 15, 2014 3.890 3.960 3.870 3.920 13,014 +0.05(+1.29%)
Apr 14, 2014 3.830 3.900 3.830 3.870 4,910 +0.02(+0.52%)
Apr 11, 2014 3.870 3.870 3.850 3.850 3,635 +0.03(+0.79%)
Apr 10, 2014 3.860 3.890 3.800 3.820 7,042 -0.08(-2.05%)
Apr 09, 2014 3.900 3.970 3.900 3.900 17,428 -0.07(-1.76%)
Apr 08, 2014 3.950 4.000 3.900 3.970 22,810 +0.02(+0.51%)
Apr 07, 2014 4.140 4.140 3.950 3.950 8,565 -0.15(-3.66%)
Apr 04, 2014 4.100 4.200 4.100 4.100 6,846 +0.02(+0.49%)
Apr 03, 2014 4.130 4.130 3.960 4.080 9,008 -0.06(-1.45%)
Apr 02, 2014 4.080 4.140 3.970 4.140 26,590 +0.01(+0.24%)
Apr 01, 2014 4.060 4.180 3.940 4.130 26,751 +0.04(+0.98%)
Mar 31, 2014 4.130 4.140 3.960 4.090 35,873 -0.10(-2.39%)
Mar 28, 2014 4.310 4.440 4.060 4.190 42,441 -0.16(-3.68%)
Mar 27, 2014 4.570 4.570 4.250 4.350 26,846 -0.30(-6.45%)
Mar 26, 2014 4.550 4.740 4.550 4.650 38,659 +0.03(+0.65%)
Mar 25, 2014 4.630 4.680 4.590 4.620 18,092 -0.13(-2.74%)
Mar 24, 2014 4.800 4.880 4.750 4.750 32,131 -0.12(-2.46%)
Mar 21, 2014 4.780 4.900 4.750 4.870 14,954 +0.12(+2.53%)
Mar 20, 2014 4.620 4.750 4.550 4.750 45,289 +0.05(+1.06%)
Mar 19, 2014 4.720 4.800 4.620 4.700 16,371 -0.09(-1.88%)
Mar 18, 2014 4.690 4.850 4.670 4.790 31,813 +0.16(+3.46%)
Mar 17, 2014 5.190 5.190 4.420 4.630 84,451 -0.46(-9.04%)
Mar 14, 2014 5.230 5.230 5.070 5.090 23,127 -0.21(-3.96%)
Mar 13, 2014 5.490 5.500 5.040 5.300 68,440 -0.20(-3.64%)
Mar 12, 2014 5.500 5.570 5.110 5.500 102,176 +0.14(+2.61%)
Mar 11, 2014 4.480 5.440 4.480 5.360 216,181 +0.98(+22.37%)
Mar 10, 2014 4.500 4.520 3.950 4.380 110,492 -0.02(-0.45%)
Mar 07, 2014 3.700 4.680 3.700 4.400 234,896 +0.85(+23.94%)
Mar 06, 2014 3.280 3.700 3.150 3.550 154,622 +0.30(+9.23%)
Mar 05, 2014 3.280 3.280 3.170 3.250 18,380 +0.05(+1.56%)
Mar 04, 2014 3.190 3.340 3.190 3.200 48,700 +0.02(+0.63%)
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.