Skip to main content

Burcon Nutrascience (TSX: BU )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.1450 0.1500 0.1400 0.1400 16,555 -0.00(-3.45%)
Sep 28, 2023 0.1500 0.1500 0.1450 0.1450 6,002 -0.01(-3.33%)
Sep 27, 2023 0.1500 0.1500 0.1400 0.1500 27,300 +0.01(+3.45%)
Sep 26, 2023 0.1500 0.1500 0.1450 0.1450 2,507 +0.00(+0.00%)
Sep 25, 2023 0.1500 0.1500 0.1400 0.1450 45,253 -0.01(-6.45%)
Sep 22, 2023 0.1400 0.1550 0.1400 0.1550 39,700 +0.01(+3.33%)
Sep 21, 2023 0.1400 0.1500 0.1400 0.1500 11,000 +0.01(+7.14%)
Sep 20, 2023 0.1400 0.1500 0.1400 0.1400 15,500 +0.00(+0.00%)
Sep 19, 2023 0.1450 0.1450 0.1350 0.1400 23,500 -0.00(-3.45%)
Sep 18, 2023 0.1400 0.1450 0.1350 0.1450 28,043 +0.00(+3.57%)
Sep 15, 2023 0.1400 0.1450 0.1350 0.1400 21,612 +0.00(+0.00%)
Sep 14, 2023 0.1400 0.1450 0.1350 0.1400 20,148 -0.00(-3.45%)
Sep 13, 2023 0.1550 0.1550 0.1450 0.1450 138,600 +0.00(+0.00%)
Sep 12, 2023 0.1600 0.1600 0.1400 0.1450 63,978 -0.02(-12.12%)
Sep 11, 2023 0.1700 0.1800 0.1550 0.1650 78,323 -0.01(-2.94%)
Sep 08, 2023 0.1700 0.1700 0.1650 0.1700 7,361 +0.00(+0.00%)
Sep 07, 2023 0.1700 0.1700 0.1600 0.1700 106,200 +0.02(+9.68%)
Sep 06, 2023 0.1500 0.1550 0.1450 0.1550 37,579 +0.01(+3.33%)
Sep 05, 2023 0.1500 0.1600 0.1400 0.1500 146,450 +0.01(+7.14%)
Sep 01, 2023 0.1400 0 +0.02(+16.67%)
Aug 31, 2023 0.1250 0.1300 0.1150 0.1200 42,764 -0.01(-4.00%)
Aug 30, 2023 0.1350 0.1400 0.1050 0.1250 339,685 -0.01(-3.85%)
Aug 29, 2023 0.1350 0.1450 0.1250 0.1300 127,493 -0.01(-7.14%)
Aug 28, 2023 0.1550 0.1550 0.1400 0.1400 62,962 -0.01(-6.67%)
Aug 25, 2023 0.1550 0.1600 0.1500 0.1500 2,325 -0.01(-3.23%)
Aug 24, 2023 0.1550 0.1600 0.1550 0.1550 51,454 -0.01(-3.13%)
Aug 23, 2023 0.1550 0.1650 0.1550 0.1600 26,383 -0.01(-3.03%)
Aug 22, 2023 0.1700 0.1700 0.1550 0.1650 171,520 +0.00(+0.00%)
Aug 21, 2023 0.1650 0.1700 0.1600 0.1650 77,140 -0.01(-2.94%)
Aug 18, 2023 0.1850 0.1850 0.1650 0.1700 23,739 -0.01(-8.11%)
Aug 17, 2023 0.1850 0.1900 0.1800 0.1850 12,700 +0.01(+2.78%)
Aug 16, 2023 0.1800 0.1900 0.1800 0.1800 10,000 +0.01(+2.86%)
Aug 15, 2023 0.1800 0.1850 0.1750 0.1750 11,514 -0.01(-5.41%)
Aug 14, 2023 0.1700 0.1850 0.1700 0.1850 39,547 +0.01(+2.78%)
Aug 11, 2023 0.1800 0.1800 0.1800 0.1800 4,015 +0.00(+0.00%)
Aug 10, 2023 0.1800 0.1900 0.1800 0.1800 11,390 +0.00(+0.00%)
Aug 09, 2023 0.1750 0.1850 0.1750 0.1800 17,511 -0.01(-2.70%)
Aug 08, 2023 0.1800 0.1850 0.1750 0.1850 26,960 +0.01(+5.71%)
Aug 04, 2023 0.1750 0 -0.01(-2.78%)
Aug 03, 2023 0.1800 0.1800 0.1800 0.1800 540 +0.00(+0.00%)
Aug 02, 2023 0.1800 0.1850 0.1750 0.1800 58,320 +0.01(+2.86%)
Aug 01, 2023 0.2100 0.2100 0.1750 0.1750 107,106 -0.02(-10.26%)
Jul 31, 2023 0.1850 0.1950 0.1850 0.1950 20,003 +0.02(+8.33%)
Jul 28, 2023 0.1850 0.1900 0.1800 0.1800 52,986 -0.01(-5.26%)
Jul 27, 2023 0.1900 0.1900 0.1900 0.1900 517 +0.01(+2.70%)
Jul 26, 2023 0.1900 0.1900 0.1850 0.1850 11,225 -0.01(-2.63%)
Jul 25, 2023 0.1950 0.1950 0.1900 0.1900 5,047 +0.00(+0.00%)
Jul 24, 2023 0.2000 0.2000 0.1850 0.1900 100,050 +0.01(+2.70%)
Jul 21, 2023 0.1950 0.2000 0.1850 0.1850 59,500 -0.02(-7.50%)
Jul 20, 2023 0.1900 0.2000 0.1900 0.2000 12,283 +0.01(+5.26%)
Jul 19, 2023 0.1850 0.1950 0.1800 0.1900 16,306 +0.01(+2.70%)
Jul 18, 2023 0.1800 0.1900 0.1800 0.1850 14,545 +0.00(+0.00%)
Jul 17, 2023 0.1900 0.1950 0.1850 0.1850 35,510 +0.00(+0.00%)
Jul 14, 2023 0.1850 0.1850 0.1800 0.1850 15,100 -0.01(-2.63%)
Jul 13, 2023 0.1800 0.1900 0.1800 0.1900 23,190 +0.01(+2.70%)
Jul 12, 2023 0.1900 0.1900 0.1800 0.1850 36,547 -0.01(-5.13%)
Jul 11, 2023 0.2000 0.2000 0.1900 0.1950 11,951 +0.01(+2.63%)
Jul 10, 2023 0.1850 0.1950 0.1850 0.1900 132,660 -0.01(-7.32%)
Jul 07, 2023 0.1900 0.2100 0.1850 0.2050 139,605 +0.01(+7.89%)
Jul 06, 2023 0.1800 0.1900 0.1700 0.1900 163,094 +0.01(+5.56%)
Jul 05, 2023 0.1650 0.1800 0.1600 0.1800 50,318 +0.01(+9.09%)
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.