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

Burcon Nutrascience (TSX: BU )

0.3250 +0.0350 (+12.07%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 2, 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, 2011 6.880 7.000 6.850 7.000 15,150 +0.20(+2.94%)
Aug 30, 2011 6.950 6.950 6.770 6.800 7,900 -0.25(-3.55%)
Aug 29, 2011 6.990 7.050 6.990 7.050 300 +0.19(+2.77%)
Aug 26, 2011 7.370 7.370 6.860 6.860 3,400 +0.10(+1.48%)
Aug 25, 2011 6.860 6.860 6.720 6.760 17,400 -0.07(-1.02%)
Aug 24, 2011 7.190 7.200 6.800 6.830 12,470 -0.13(-1.87%)
Aug 23, 2011 7.000 7.000 6.930 6.960 4,343 -0.08(-1.14%)
Aug 22, 2011 6.920 7.290 6.920 7.040 12,114 +0.04(+0.57%)
Aug 19, 2011 6.920 7.200 6.900 7.000 11,100 +0.15(+2.19%)
Aug 18, 2011 7.200 7.280 6.850 6.850 46,677 -0.34(-4.73%)
Aug 17, 2011 7.590 7.600 7.190 7.190 21,921 -0.16(-2.18%)
Aug 16, 2011 7.780 7.780 7.350 7.350 13,320 -0.19(-2.52%)
Aug 15, 2011 7.350 7.550 7.320 7.540 5,175 +0.20(+2.72%)
Aug 12, 2011 7.610 7.660 7.250 7.340 19,900 -0.15(-2.00%)
Aug 11, 2011 7.400 7.500 7.300 7.490 39,400 +0.00(+0.00%)
Aug 10, 2011 7.350 7.490 7.250 7.490 22,750 +0.19(+2.60%)
Aug 09, 2011 7.530 7.550 7.050 7.300 18,341 +0.05(+0.69%)
Aug 08, 2011 7.310 7.510 7.010 7.250 30,512 -0.47(-6.09%)
Aug 05, 2011 7.870 7.920 7.700 7.720 19,772 -0.42(-5.16%)
Aug 04, 2011 8.400 8.400 7.960 8.140 16,700 -0.35(-4.12%)
Aug 03, 2011 8.360 8.500 8.310 8.490 12,325 +0.04(+0.47%)
Aug 02, 2011 8.620 8.620 8.450 8.450 3,070 -0.24(-2.76%)
Jul 29, 2011 8.570 8.700 8.500 8.690 29,300 -0.01(-0.11%)
Jul 28, 2011 8.840 8.850 8.640 8.700 7,100 -0.25(-2.79%)
Jul 27, 2011 8.990 9.040 8.950 8.950 6,800 +0.00(+0.00%)
Jul 26, 2011 8.830 9.150 8.810 8.950 45,993 +0.20(+2.29%)
Jul 25, 2011 8.750 8.800 8.660 8.750 7,265 +0.00(+0.00%)
Jul 22, 2011 9.000 9.000 8.700 8.750 7,050 -0.25(-2.78%)
Jul 21, 2011 8.980 9.000 8.930 9.000 9,400 +0.16(+1.81%)
Jul 20, 2011 8.800 8.850 8.740 8.840 5,300 -0.06(-0.67%)
Jul 19, 2011 8.900 8.900 8.590 8.900 7,500 -0.05(-0.56%)
Jul 18, 2011 8.910 8.950 8.850 8.950 2,918 -0.03(-0.33%)
Jul 15, 2011 9.040 9.040 8.850 8.980 4,066 -0.12(-1.32%)
Jul 14, 2011 9.300 9.300 8.900 9.100 10,554 -0.25(-2.67%)
Jul 13, 2011 9.410 9.410 9.260 9.350 9,850 -0.04(-0.43%)
Jul 12, 2011 9.010 9.420 9.010 9.390 14,068 +0.01(+0.11%)
Jul 11, 2011 8.500 9.380 8.370 9.380 51,209 +0.88(+10.35%)
Jul 08, 2011 7.920 8.500 7.920 8.500 25,037 +0.62(+7.87%)
Jul 07, 2011 7.500 7.880 7.350 7.880 47,050 +0.38(+5.07%)
Jul 06, 2011 7.790 7.830 7.500 7.500 17,700 -0.27(-3.47%)
Jul 05, 2011 7.850 7.850 7.700 7.770 7,910 -0.08(-1.02%)
Jul 04, 2011 7.850 7.850 7.800 7.850 3,000 -0.04(-0.51%)
Jun 30, 2011 7.850 7.890 7.760 7.890 3,515 -0.10(-1.25%)
Jun 29, 2011 7.730 7.990 7.640 7.990 8,200 +0.00(+0.00%)
Jun 28, 2011 8.060 8.170 7.950 7.990 16,351 -0.18(-2.20%)
Jun 27, 2011 8.200 8.230 8.080 8.170 20,034 -0.06(-0.73%)
Jun 24, 2011 8.400 8.440 8.230 8.230 14,260 -0.21(-2.49%)
Jun 23, 2011 8.300 8.480 8.240 8.440 19,542 +0.04(+0.48%)
Jun 22, 2011 8.390 8.400 8.300 8.400 8,220 +0.01(+0.12%)
Jun 21, 2011 8.400 8.400 8.270 8.390 22,658 -0.09(-1.06%)
Jun 20, 2011 8.460 8.490 8.390 8.480 22,635 -0.07(-0.82%)
Jun 17, 2011 8.600 8.600 8.450 8.550 19,400 -0.15(-1.72%)
Jun 16, 2011 8.700 8.700 8.540 8.700 850 -0.05(-0.57%)
Jun 15, 2011 8.900 8.900 8.610 8.750 3,200 -0.20(-2.23%)
Jun 14, 2011 9.100 9.100 8.920 8.950 985 -0.05(-0.56%)
Jun 13, 2011 9.090 9.170 8.950 9.000 5,650 +0.00(+0.00%)
Jun 10, 2011 9.010 9.010 8.950 9.000 4,800 -0.08(-0.88%)
Jun 09, 2011 9.040 9.080 9.040 9.080 3,600 +0.04(+0.44%)
Jun 08, 2011 9.000 9.150 9.000 9.040 18,010 -0.03(-0.33%)
Jun 07, 2011 9.000 9.150 9.000 9.070 15,850 +0.13(+1.45%)
Jun 06, 2011 9.000 9.000 8.800 8.940 12,865 -0.05(-0.56%)
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.