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

Burcon Nutrascience (TSX: BU )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 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%)
May 03, 2010 8.710 8.730 8.700 8.730 3,830 -0.07(-0.80%)
Apr 30, 2010 8.770 8.800 8.700 8.800 10,100 +0.01(+0.11%)
Apr 29, 2010 8.630 8.800 8.630 8.790 13,110 -0.06(-0.68%)
Apr 28, 2010 8.900 8.900 8.610 8.850 13,621 -0.15(-1.67%)
Apr 27, 2010 8.900 9.000 8.810 9.000 14,650 -0.06(-0.66%)
Apr 26, 2010 9.000 9.060 8.900 9.060 8,432 +0.04(+0.44%)
Apr 23, 2010 9.100 9.150 9.020 9.020 10,950 -0.13(-1.42%)
Apr 22, 2010 9.010 9.150 9.000 9.150 14,000 +0.05(+0.55%)
Apr 21, 2010 9.000 9.300 8.990 9.100 22,950 +0.10(+1.11%)
Apr 20, 2010 8.650 9.070 8.650 9.000 16,800 +0.35(+4.05%)
Apr 19, 2010 8.940 8.940 8.650 8.650 21,963 -0.16(-1.82%)
Apr 16, 2010 9.000 9.000 8.810 8.810 4,300 -0.20(-2.22%)
Apr 15, 2010 9.150 9.180 9.010 9.010 24,512 -0.09(-0.99%)
Apr 14, 2010 9.000 9.100 8.880 9.100 31,997 +0.14(+1.56%)
Apr 13, 2010 9.080 9.080 8.900 8.960 12,987 -0.31(-3.34%)
Apr 12, 2010 9.150 9.390 9.150 9.270 22,625 +0.12(+1.31%)
Apr 09, 2010 9.000 9.150 8.980 9.150 22,100 +0.15(+1.67%)
Apr 08, 2010 8.900 9.000 8.900 9.000 18,188 +0.09(+1.01%)
Apr 07, 2010 9.190 9.400 8.880 8.910 28,380 -0.34(-3.68%)
Apr 06, 2010 9.410 9.500 9.250 9.250 22,750 -0.30(-3.14%)
Apr 05, 2010 9.520 9.550 9.470 9.550 15,685 +0.04(+0.42%)
Apr 01, 2010 9.510 9.510 9.510 0 +0.02(+0.21%)
Mar 31, 2010 9.380 9.490 9.210 9.490 15,690 +0.00(+0.00%)
Mar 30, 2010 9.500 9.550 9.350 9.490 8,500 -0.01(-0.11%)
Mar 29, 2010 9.650 9.730 9.490 9.500 28,550 -0.20(-2.06%)
Mar 26, 2010 9.380 9.700 9.380 9.700 44,562 +0.39(+4.19%)
Mar 25, 2010 9.480 9.710 9.310 9.310 39,108 -0.19(-2.00%)
Mar 24, 2010 9.100 9.590 9.100 9.500 69,082 +0.41(+4.51%)
Mar 23, 2010 9.100 9.100 9.060 9.090 31,485 +0.03(+0.33%)
Mar 22, 2010 8.700 9.110 8.700 9.060 63,324 +0.26(+2.95%)
Mar 19, 2010 8.700 8.900 8.700 8.800 15,260 -0.05(-0.56%)
Mar 18, 2010 8.900 8.900 8.700 8.850 18,640 +0.00(+0.00%)
Mar 17, 2010 8.850 8.900 8.700 8.850 6,100 -0.09(-1.01%)
Mar 16, 2010 9.000 9.000 8.900 8.940 22,290 -0.06(-0.67%)
Mar 15, 2010 8.950 9.000 8.950 9.000 8,378 +0.07(+0.78%)
Mar 12, 2010 8.700 9.000 8.700 8.930 12,137 +0.23(+2.64%)
Mar 11, 2010 8.700 8.790 8.700 8.700 19,720 -0.14(-1.58%)
Mar 10, 2010 8.850 8.850 8.800 8.840 8,700 +0.09(+1.03%)
Mar 09, 2010 8.800 8.800 8.720 8.750 12,600 -0.05(-0.57%)
Mar 08, 2010 8.810 8.810 8.700 8.800 6,100 -0.19(-2.11%)
Mar 05, 2010 8.690 9.000 8.680 8.990 43,179 +0.31(+3.57%)
Mar 04, 2010 8.700 8.750 8.590 8.680 15,055 -0.08(-0.91%)
Mar 03, 2010 8.670 8.760 8.620 8.760 5,600 +0.03(+0.34%)
Mar 02, 2010 8.770 8.850 8.650 8.730 5,220 -0.12(-1.36%)
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.