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 (%)
Sep 29, 2015 2.430 2.430 2.430 0 +0.01(+0.41%)
Sep 28, 2015 2.430 2.430 2.420 2.420 5,900 -0.03(-1.22%)
Sep 25, 2015 2.360 2.500 2.360 2.450 6,545 +0.04(+1.66%)
Sep 24, 2015 2.350 2.410 2.350 2.410 1,000 +0.05(+2.12%)
Sep 23, 2015 2.360 2.450 2.360 2.360 11,719 -0.11(-4.45%)
Sep 22, 2015 2.470 2.470 2.470 2.470 4,785 +0.03(+1.23%)
Sep 21, 2015 2.410 2.440 2.400 2.440 8,333 +0.06(+2.52%)
Sep 18, 2015 2.380 2.380 2.380 2.380 800 -0.01(-0.42%)
Sep 17, 2015 2.470 2.470 2.370 2.390 12,283 -0.17(-6.64%)
Sep 16, 2015 2.560 2.560 2.530 2.560 19,400 +0.01(+0.39%)
Sep 15, 2015 2.500 2.670 2.470 2.550 24,395 +0.14(+5.81%)
Sep 14, 2015 2.480 2.480 2.410 2.410 2,300 -0.09(-3.60%)
Sep 11, 2015 2.430 2.500 2.430 2.500 17,100 +0.02(+0.81%)
Sep 10, 2015 2.500 2.500 2.400 2.480 14,475 +0.03(+1.22%)
Sep 09, 2015 2.440 2.450 2.440 2.450 5,216 -0.03(-1.21%)
Sep 08, 2015 2.310 2.480 2.310 2.480 8,587 +0.18(+7.83%)
Sep 04, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 03, 2015 2.230 2.340 2.230 2.300 12,758 +0.05(+2.22%)
Sep 02, 2015 2.270 2.270 2.250 2.250 3,600 -0.09(-3.85%)
Sep 01, 2015 2.180 2.360 2.180 2.340 1,600 +0.05(+2.18%)
Aug 31, 2015 2.310 2.370 2.170 2.290 30,836 -0.01(-0.43%)
Aug 28, 2015 2.330 2.330 2.280 2.300 27,426 -0.10(-4.17%)
Aug 27, 2015 2.370 2.400 2.300 2.400 5,670 +0.00(+0.00%)
Aug 26, 2015 2.450 2.450 2.330 2.400 17,492 +0.00(+0.00%)
Aug 25, 2015 2.430 2.490 2.360 2.400 26,187 -0.08(-3.23%)
Aug 24, 2015 2.500 2.630 2.380 2.480 32,530 +0.03(+1.22%)
Aug 21, 2015 2.630 2.630 2.380 2.450 18,192 -0.20(-7.55%)
Aug 20, 2015 2.610 2.650 2.610 2.650 527 +0.00(+0.00%)
Aug 19, 2015 2.650 2.660 2.650 2.650 2,800 -0.04(-1.49%)
Aug 18, 2015 2.700 2.700 2.600 2.690 2,400 +0.02(+0.75%)
Aug 17, 2015 2.750 2.750 2.670 2.670 2,144 +0.00(+0.00%)
Aug 14, 2015 2.650 2.680 2.650 2.670 4,650 +0.06(+2.30%)
Aug 13, 2015 2.500 2.660 2.500 2.610 6,400 +0.10(+3.98%)
Aug 12, 2015 2.520 2.520 2.450 2.510 10,030 -0.06(-2.33%)
Aug 11, 2015 2.790 2.800 2.520 2.570 3,700 -0.18(-6.55%)
Aug 10, 2015 2.750 2.750 2.750 2.750 1,900 -0.10(-3.51%)
Aug 06, 2015 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 05, 2015 2.860 2.860 2.800 2.850 1,600 +0.00(+0.00%)
Aug 04, 2015 2.880 2.880 2.850 2.850 8,800 -0.09(-3.06%)
Jul 31, 2015 2.940 2.940 2.940 0 +0.01(+0.34%)
Jul 30, 2015 2.880 2.940 2.880 2.930 7,302 +0.05(+1.74%)
Jul 29, 2015 2.710 2.880 2.700 2.880 13,917 +0.17(+6.27%)
Jul 28, 2015 2.670 2.780 2.670 2.710 20,161 +0.06(+2.26%)
Jul 27, 2015 2.420 2.650 2.420 2.650 35,277 +0.25(+10.42%)
Jul 24, 2015 2.460 2.470 2.380 2.400 35,100 -0.06(-2.44%)
Jul 23, 2015 2.600 2.600 2.460 2.460 15,222 -0.14(-5.38%)
Jul 22, 2015 2.640 2.670 2.550 2.600 28,794 +0.00(+0.00%)
Jul 21, 2015 2.750 2.750 2.580 2.600 21,573 -0.07(-2.62%)
Jul 20, 2015 2.650 2.740 2.650 2.670 14,261 +0.07(+2.69%)
Jul 17, 2015 2.540 2.660 2.480 2.600 19,806 +0.08(+3.17%)
Jul 16, 2015 2.380 2.520 2.380 2.520 5,388 +0.18(+7.69%)
Jul 15, 2015 2.400 2.400 2.340 2.340 13,334 -0.07(-2.90%)
Jul 14, 2015 2.460 2.460 2.400 2.410 26,451 +0.01(+0.42%)
Jul 13, 2015 2.490 2.490 2.370 2.400 28,430 -0.02(-0.83%)
Jul 10, 2015 2.560 2.560 2.420 2.420 37,208 -0.13(-5.10%)
Jul 09, 2015 2.560 2.560 2.540 2.550 3,340 -0.03(-1.16%)
Jul 08, 2015 2.640 2.640 2.580 2.580 2,900 -0.06(-2.27%)
Jul 07, 2015 2.630 2.640 2.620 2.640 2,400 +0.06(+2.33%)
Jul 06, 2015 2.700 2.730 2.580 2.580 37,429 -0.03(-1.15%)
Jul 03, 2015 2.650 2.650 2.610 2.610 33,714 -0.29(-10.00%)
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.