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

Burcon Nutrascience (TSX: BU )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 3, 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 (%)
Apr 30, 2012 7.230 7.290 7.200 7.200 2,325 +0.00(+0.00%)
Apr 27, 2012 7.040 7.330 6.980 7.200 28,225 +0.15(+2.13%)
Apr 26, 2012 7.040 7.110 6.990 7.050 9,450 +0.02(+0.28%)
Apr 25, 2012 7.150 7.240 7.030 7.030 10,720 -0.22(-3.03%)
Apr 24, 2012 7.070 7.250 7.070 7.250 14,170 +0.20(+2.84%)
Apr 23, 2012 6.990 7.050 6.960 7.050 14,892 -0.04(-0.56%)
Apr 20, 2012 7.100 7.150 7.090 7.090 2,230 +0.09(+1.29%)
Apr 19, 2012 6.990 7.200 6.910 7.000 35,600 -0.01(-0.14%)
Apr 18, 2012 6.910 7.010 6.910 7.010 7,300 +0.10(+1.45%)
Apr 17, 2012 6.900 6.980 6.860 6.910 23,772 +0.10(+1.47%)
Apr 16, 2012 6.910 6.910 6.810 6.810 5,000 -0.05(-0.73%)
Apr 13, 2012 6.880 6.890 6.860 6.860 1,300 +0.02(+0.29%)
Apr 12, 2012 6.880 6.880 6.840 6.840 300 -0.04(-0.58%)
Apr 11, 2012 6.840 6.880 6.760 6.880 6,600 +0.08(+1.18%)
Apr 10, 2012 6.670 6.800 6.670 6.800 8,000 +0.17(+2.56%)
Apr 09, 2012 6.780 6.780 6.630 6.630 700 -0.10(-1.49%)
Apr 05, 2012 6.880 6.880 6.730 6.730 6,550 -0.18(-2.60%)
Apr 04, 2012 7.000 7.120 6.910 6.910 9,408 -0.16(-2.26%)
Apr 03, 2012 6.640 7.070 6.640 7.070 25,400 +0.52(+7.94%)
Apr 02, 2012 6.520 6.580 6.420 6.550 12,587 +0.18(+2.83%)
Mar 30, 2012 6.400 6.450 6.310 6.370 8,700 -0.06(-0.93%)
Mar 29, 2012 6.450 6.490 6.430 6.430 1,400 +0.13(+2.06%)
Mar 28, 2012 6.420 6.430 6.150 6.300 45,800 -0.15(-2.33%)
Mar 27, 2012 6.530 6.640 6.450 6.450 11,348 -0.13(-1.98%)
Mar 26, 2012 6.300 6.580 6.300 6.580 52,676 +0.35(+5.62%)
Mar 23, 2012 6.270 6.590 6.210 6.230 80,016 -0.20(-3.11%)
Mar 22, 2012 6.470 6.470 6.260 6.430 7,000 -0.04(-0.62%)
Mar 21, 2012 6.330 6.470 6.120 6.470 16,586 +0.08(+1.25%)
Mar 20, 2012 6.330 6.450 6.320 6.390 7,300 -0.06(-0.93%)
Mar 19, 2012 6.580 6.600 6.400 6.450 20,050 -0.30(-4.44%)
Mar 16, 2012 6.900 6.900 6.600 6.750 31,735 -0.09(-1.32%)
Mar 15, 2012 6.720 6.840 6.720 6.840 8,114 +0.05(+0.74%)
Mar 14, 2012 6.890 6.980 6.790 6.790 8,950 -0.19(-2.72%)
Mar 13, 2012 6.970 7.000 6.900 6.980 4,400 +0.01(+0.14%)
Mar 12, 2012 7.280 7.280 6.810 6.970 13,475 -0.18(-2.52%)
Mar 09, 2012 7.300 7.300 7.100 7.150 13,300 -0.03(-0.42%)
Mar 08, 2012 6.890 7.300 6.890 7.180 27,170 +0.36(+5.28%)
Mar 07, 2012 7.300 7.300 6.810 6.820 10,315 -0.39(-5.41%)
Mar 06, 2012 7.400 7.450 7.180 7.210 13,689 -0.24(-3.22%)
Mar 05, 2012 7.700 7.700 7.450 7.450 7,075 -0.24(-3.12%)
Mar 02, 2012 7.560 7.700 7.560 7.690 28,900 -0.01(-0.13%)
Mar 01, 2012 7.440 7.800 7.410 7.700 34,157 +0.39(+5.34%)
Feb 29, 2012 7.450 7.450 7.200 7.310 17,000 -0.18(-2.40%)
Feb 28, 2012 7.440 7.520 7.400 7.490 11,890 +0.04(+0.54%)
Feb 27, 2012 7.100 7.640 7.100 7.450 33,925 +0.30(+4.20%)
Feb 24, 2012 6.480 7.300 6.450 7.150 47,633 +0.83(+13.13%)
Feb 23, 2012 6.400 6.400 6.030 6.320 42,520 -0.18(-2.77%)
Feb 22, 2012 6.650 6.830 6.380 6.500 22,490 -0.09(-1.37%)
Feb 21, 2012 5.710 6.600 5.660 6.590 131,644 +0.88(+15.41%)
Feb 17, 2012 5.710 5.710 5.710 0 -0.23(-3.87%)
Feb 16, 2012 5.920 5.950 5.810 5.940 24,200 +0.04(+0.68%)
Feb 15, 2012 6.100 6.110 5.900 5.900 15,672 -0.25(-4.07%)
Feb 14, 2012 6.210 6.300 6.150 6.150 2,000 -0.05(-0.81%)
Feb 13, 2012 6.060 6.300 6.050 6.200 49,624 +0.13(+2.14%)
Feb 10, 2012 6.210 6.210 5.860 6.070 24,199 -0.13(-2.10%)
Feb 09, 2012 6.360 6.360 6.060 6.200 7,300 +0.02(+0.32%)
Feb 08, 2012 6.470 6.470 6.180 6.180 28,600 -0.22(-3.44%)
Feb 07, 2012 6.400 6.450 6.350 6.400 5,600 +0.00(+0.00%)
Feb 06, 2012 6.400 6.400 6.250 6.400 1,800 +0.00(+0.00%)
Feb 03, 2012 6.460 6.460 6.400 6.400 1,400 -0.15(-2.29%)
Feb 02, 2012 6.620 6.620 6.410 6.550 12,600 -0.16(-2.38%)
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.