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 (%)
Jul 30, 2010 7.180 7.470 7.180 7.470 8,000 +0.33(+4.62%)
Jul 29, 2010 7.000 7.140 7.000 7.140 6,281 +0.14(+2.00%)
Jul 28, 2010 6.970 7.100 6.790 7.000 15,500 -0.14(-1.96%)
Jul 27, 2010 7.150 7.150 6.960 7.140 3,700 -0.01(-0.14%)
Jul 26, 2010 7.240 7.240 7.150 7.150 4,600 +0.05(+0.70%)
Jul 23, 2010 6.950 7.100 6.900 7.100 13,884 +0.20(+2.90%)
Jul 22, 2010 6.850 6.900 6.750 6.900 4,648 +0.05(+0.73%)
Jul 21, 2010 6.650 6.900 6.650 6.850 9,600 +0.21(+3.16%)
Jul 20, 2010 6.520 6.650 6.500 6.640 19,850 +0.19(+2.95%)
Jul 19, 2010 6.550 6.550 6.450 6.450 1,500 -0.10(-1.53%)
Jul 16, 2010 6.570 6.570 6.550 6.550 3,500 -0.10(-1.50%)
Jul 15, 2010 6.690 6.800 6.650 6.650 16,222 +0.12(+1.84%)
Jul 14, 2010 6.700 6.700 6.530 6.530 8,900 -0.15(-2.25%)
Jul 13, 2010 6.500 6.680 6.500 6.680 34,391 +0.23(+3.57%)
Jul 12, 2010 6.310 6.580 6.310 6.450 3,775 -0.05(-0.77%)
Jul 09, 2010 6.500 6.600 6.310 6.500 2,714 -0.09(-1.37%)
Jul 08, 2010 6.580 6.650 6.410 6.590 2,700 +0.13(+2.01%)
Jul 07, 2010 6.360 6.650 6.360 6.460 10,360 -0.14(-2.12%)
Jul 06, 2010 6.600 6.650 6.450 6.600 20,800 -0.10(-1.49%)
Jul 02, 2010 7.000 7.000 6.690 6.700 3,900 -0.41(-5.77%)
Jun 30, 2010 7.020 7.260 6.850 7.110 38,450 -0.14(-1.93%)
Jun 29, 2010 7.500 7.500 7.010 7.250 10,954 -0.13(-1.76%)
Jun 25, 2010 7.260 7.380 7.210 7.380 14,025 +0.11(+1.51%)
Jun 24, 2010 7.490 7.490 7.270 7.270 5,900 -0.08(-1.09%)
Jun 23, 2010 7.650 7.650 7.310 7.350 8,721 -0.27(-3.54%)
Jun 22, 2010 7.410 7.620 7.410 7.620 5,800 +0.02(+0.26%)
Jun 21, 2010 7.640 7.700 7.500 7.600 13,800 -0.05(-0.65%)
Jun 18, 2010 7.650 7.700 7.600 7.650 4,557 +0.01(+0.13%)
Jun 17, 2010 7.750 7.770 7.640 7.640 13,550 +0.14(+1.87%)
Jun 16, 2010 7.500 7.710 7.500 7.500 8,793 -0.24(-3.10%)
Jun 15, 2010 7.820 7.820 7.630 7.740 23,560 -0.08(-1.02%)
Jun 14, 2010 7.960 7.960 7.770 7.820 2,880 +0.12(+1.56%)
Jun 11, 2010 7.880 7.950 7.700 7.700 20,700 -0.05(-0.65%)
Jun 10, 2010 7.780 7.790 7.650 7.750 18,828 -0.05(-0.64%)
Jun 09, 2010 7.880 7.950 7.800 7.800 13,583 -0.20(-2.50%)
Jun 08, 2010 8.130 8.200 8.000 8.000 17,850 -0.30(-3.61%)
Jun 07, 2010 8.400 8.450 8.300 8.300 22,964 +0.00(+0.00%)
Jun 04, 2010 8.450 8.470 8.100 8.300 17,266 -0.05(-0.60%)
Jun 03, 2010 8.380 8.580 8.300 8.350 39,260 +0.05(+0.60%)
Jun 02, 2010 8.020 8.300 8.020 8.300 32,450 +0.40(+5.06%)
Jun 01, 2010 8.100 8.100 7.900 7.900 5,175 -0.20(-2.47%)
May 31, 2010 7.980 8.100 7.970 8.100 23,352 +0.05(+0.62%)
May 28, 2010 7.950 8.050 7.910 8.050 42,950 +0.14(+1.77%)
May 27, 2010 7.950 7.970 7.900 7.910 21,595 -0.04(-0.50%)
May 26, 2010 8.000 8.000 7.820 7.950 29,767 +0.15(+1.92%)
May 25, 2010 7.800 7.810 7.650 7.800 20,469 -0.14(-1.76%)
May 21, 2010 7.590 7.940 7.450 7.940 19,653 +0.24(+3.12%)
May 20, 2010 7.930 7.930 7.600 7.700 9,559 -0.24(-3.02%)
May 19, 2010 7.700 7.940 7.380 7.940 12,158 +0.24(+3.12%)
May 18, 2010 7.780 7.930 7.670 7.700 19,475 -0.05(-0.65%)
May 17, 2010 7.800 7.800 7.710 7.750 3,771 -0.19(-2.39%)
May 14, 2010 7.850 7.980 7.680 7.940 9,490 -0.03(-0.38%)
May 13, 2010 7.970 7.970 7.970 7.970 335 -0.01(-0.13%)
May 12, 2010 8.000 8.000 7.810 7.980 6,790 -0.01(-0.13%)
May 11, 2010 7.950 7.990 7.850 7.990 17,550 -0.01(-0.12%)
May 10, 2010 8.000 8.000 8.000 8.000 15,123 +0.15(+1.91%)
May 07, 2010 7.990 8.100 7.810 7.850 32,710 -0.15(-1.88%)
May 06, 2010 8.400 8.400 7.850 8.000 38,475 -0.37(-4.42%)
May 05, 2010 8.500 8.480 8.260 8.370 23,950 -0.13(-1.53%)
May 04, 2010 8.740 8.760 8.450 8.500 15,664 -0.23(-2.63%)
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.