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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 30, 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 (%)
Nov 30, 2012 3.980 3.980 3.900 3.970 15,111 -0.01(-0.25%)
Nov 29, 2012 3.900 3.980 3.900 3.980 3,000 +0.11(+2.84%)
Nov 28, 2012 3.900 3.960 3.850 3.870 12,461 -0.09(-2.27%)
Nov 27, 2012 4.050 4.060 3.960 3.960 6,266 -0.09(-2.22%)
Nov 26, 2012 4.060 4.060 4.040 4.050 15,600 -0.02(-0.49%)
Nov 24, 2012 4.100 4.140 4.000 4.070 22,400 +0.00(+0.00%)
Nov 23, 2012 4.100 4.140 4.000 4.070 22,400 +0.10(+2.52%)
Nov 22, 2012 3.940 4.020 3.900 3.970 7,250 -0.01(-0.25%)
Nov 21, 2012 3.950 4.000 3.950 3.980 2,801 -0.04(-1.00%)
Nov 20, 2012 4.000 4.020 3.990 4.020 20,109 +0.04(+1.01%)
Nov 19, 2012 4.050 4.070 3.980 3.980 6,400 -0.09(-2.21%)
Nov 16, 2012 4.000 4.080 3.990 4.070 48,643 +0.07(+1.75%)
Nov 15, 2012 4.020 4.050 4.000 4.000 49,135 +0.01(+0.25%)
Nov 14, 2012 4.000 4.040 3.990 3.990 135,100 +0.00(+0.00%)
Nov 13, 2012 3.990 4.030 3.990 3.990 31,775 -0.01(-0.25%)
Nov 12, 2012 4.010 4.010 3.990 4.000 29,600 -0.01(-0.25%)
Nov 09, 2012 3.990 4.030 3.980 4.010 16,444 +0.04(+1.01%)
Nov 08, 2012 4.200 4.200 3.940 3.970 111,008 -0.31(-7.24%)
Nov 07, 2012 4.350 4.350 4.260 4.280 24,450 -0.03(-0.70%)
Nov 06, 2012 4.350 4.450 4.260 4.310 33,325 -0.02(-0.46%)
Nov 05, 2012 4.320 4.350 4.270 4.330 5,000 -0.02(-0.46%)
Nov 02, 2012 4.350 4.350 4.350 4.350 2,990 +0.02(+0.46%)
Nov 01, 2012 4.200 4.370 4.150 4.330 19,900 +0.08(+1.88%)
Oct 31, 2012 4.120 4.280 4.080 4.250 84,550 +0.13(+3.16%)
Oct 30, 2012 4.180 4.180 4.120 4.120 7,100 -0.02(-0.48%)
Oct 29, 2012 4.150 4.150 4.140 4.140 13,700 -0.02(-0.48%)
Oct 26, 2012 4.160 4.160 4.150 4.160 4,000 -0.04(-0.95%)
Oct 25, 2012 4.150 4.210 4.110 4.200 37,300 +0.05(+1.20%)
Oct 24, 2012 4.200 4.290 4.050 4.150 60,950 -0.09(-2.12%)
Oct 23, 2012 4.350 4.350 4.220 4.240 24,300 -0.16(-3.64%)
Oct 19, 2012 4.490 4.490 4.310 4.400 18,000 -0.06(-1.35%)
Oct 18, 2012 4.490 4.490 4.430 4.460 1,450 +0.03(+0.68%)
Oct 17, 2012 4.480 4.500 4.420 4.430 20,300 -0.11(-2.42%)
Oct 16, 2012 4.710 4.710 4.500 4.540 27,700 -0.16(-3.40%)
Oct 15, 2012 4.710 4.730 4.680 4.700 5,900 -0.01(-0.21%)
Oct 12, 2012 4.660 4.750 4.650 4.710 12,260 +0.00(+0.00%)
Oct 11, 2012 4.510 4.710 4.460 4.710 23,500 +0.17(+3.74%)
Oct 10, 2012 4.430 4.600 4.390 4.540 14,521 +0.12(+2.71%)
Oct 09, 2012 4.440 4.450 4.340 4.420 17,800 -0.02(-0.45%)
Oct 05, 2012 4.440 4.440 4.440 0 -0.16(-3.48%)
Oct 04, 2012 4.630 4.630 4.600 4.600 14,490 +0.00(+0.00%)
Oct 03, 2012 4.650 4.650 4.600 4.600 3,500 -0.05(-1.08%)
Oct 02, 2012 4.650 4.660 4.650 4.650 10,000 +0.00(+0.00%)
Oct 01, 2012 4.780 4.780 4.650 4.650 8,530 -0.05(-1.06%)
Sep 28, 2012 4.720 4.720 4.700 4.700 1,600 -0.10(-2.08%)
Sep 27, 2012 4.800 4.810 4.600 4.800 15,020 -0.10(-2.04%)
Sep 26, 2012 4.870 4.940 4.850 4.900 1,825 +0.01(+0.20%)
Sep 25, 2012 4.700 4.950 4.530 4.890 19,400 +0.14(+2.95%)
Sep 24, 2012 4.900 4.950 4.690 4.750 18,400 -0.24(-4.81%)
Sep 21, 2012 4.930 5.000 4.900 4.990 5,000 +0.07(+1.42%)
Sep 20, 2012 4.920 5.010 4.880 4.920 21,325 -0.05(-1.01%)
Sep 19, 2012 4.900 5.000 4.900 4.970 17,210 +0.07(+1.43%)
Sep 18, 2012 4.950 4.950 4.850 4.900 23,450 -0.10(-2.00%)
Sep 17, 2012 5.040 5.040 4.920 5.000 12,420 -0.04(-0.79%)
Sep 14, 2012 5.050 5.050 5.000 5.040 6,350 -0.01(-0.20%)
Sep 13, 2012 5.010 5.060 5.010 5.050 3,400 -0.04(-0.79%)
Sep 12, 2012 5.130 5.130 5.050 5.090 3,100 -0.03(-0.59%)
Sep 11, 2012 5.120 5.130 5.100 5.120 16,200 -0.01(-0.19%)
Sep 10, 2012 5.090 5.130 5.050 5.130 8,400 -0.08(-1.54%)
Sep 07, 2012 5.120 5.300 5.070 5.210 19,400 +0.14(+2.76%)
Sep 06, 2012 5.080 5.100 5.060 5.070 4,559 -0.07(-1.36%)
Sep 05, 2012 5.060 5.150 5.050 5.140 2,100 -0.04(-0.77%)
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.