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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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 (%)
Aug 31, 2010 9.230 9.500 9.000 9.500 38,122 +0.25(+2.70%)
Aug 30, 2010 9.030 9.590 8.960 9.250 107,070 +0.65(+7.56%)
Aug 27, 2010 8.600 8.680 8.580 8.600 7,863 +0.00(+0.00%)
Aug 26, 2010 8.610 8.750 8.560 8.600 13,238 -0.14(-1.60%)
Aug 25, 2010 8.530 8.740 8.450 8.740 9,420 +0.21(+2.46%)
Aug 24, 2010 8.870 8.870 8.500 8.530 10,444 -0.34(-3.83%)
Aug 23, 2010 8.740 8.870 8.720 8.870 14,290 +0.20(+2.31%)
Aug 20, 2010 8.930 8.930 8.400 8.670 14,938 -0.13(-1.48%)
Aug 19, 2010 8.750 8.850 8.590 8.800 38,123 +0.00(+0.00%)
Aug 18, 2010 8.450 8.800 8.450 8.800 45,605 +0.38(+4.51%)
Aug 17, 2010 8.480 8.700 8.300 8.420 36,955 +0.07(+0.84%)
Aug 16, 2010 8.500 8.500 8.310 8.350 26,755 -0.10(-1.18%)
Aug 13, 2010 7.600 8.500 7.490 8.450 29,625 +0.68(+8.75%)
Aug 12, 2010 7.810 7.810 7.770 7.770 1,100 -0.08(-1.02%)
Aug 11, 2010 7.850 7.990 7.560 7.850 7,267 -0.10(-1.26%)
Aug 10, 2010 8.010 8.370 7.950 7.950 9,506 -0.15(-1.85%)
Aug 09, 2010 8.300 8.300 8.100 8.100 5,606 -0.15(-1.82%)
Aug 06, 2010 8.090 8.250 8.080 8.250 12,590 +0.53(+6.87%)
Aug 05, 2010 7.820 7.970 7.720 7.720 4,500 -0.22(-2.77%)
Aug 04, 2010 7.520 7.940 7.520 7.940 9,430 +0.43(+5.73%)
Aug 03, 2010 7.450 7.770 7.380 7.510 6,659 +0.04(+0.54%)
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%)
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.