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 (%)
Jan 31, 2012 6.510 6.650 6.400 6.650 12,461 +0.08(+1.22%)
Jan 30, 2012 6.530 6.570 6.530 6.570 400 +0.07(+1.08%)
Jan 27, 2012 6.740 6.770 6.500 6.500 7,000 -0.28(-4.13%)
Jan 26, 2012 6.450 6.850 6.450 6.780 20,820 +0.33(+5.12%)
Jan 25, 2012 6.510 6.550 6.420 6.450 7,620 -0.15(-2.27%)
Jan 24, 2012 6.480 6.630 6.460 6.600 12,450 +0.28(+4.43%)
Jan 23, 2012 6.350 6.480 6.300 6.320 22,865 -0.13(-2.02%)
Jan 20, 2012 6.300 6.450 6.300 6.450 8,400 +0.05(+0.78%)
Jan 19, 2012 6.420 6.420 6.300 6.400 1,890 -0.05(-0.78%)
Jan 18, 2012 6.280 6.450 6.280 6.450 5,282 +0.09(+1.42%)
Jan 17, 2012 6.400 6.470 6.280 6.360 25,950 -0.09(-1.40%)
Jan 16, 2012 6.340 6.470 6.300 6.450 12,620 +0.01(+0.16%)
Jan 13, 2012 6.770 6.770 6.320 6.440 15,507 -0.42(-6.12%)
Jan 12, 2012 6.860 6.860 6.630 6.860 7,600 -0.03(-0.44%)
Jan 11, 2012 6.990 6.990 6.530 6.890 7,800 -0.06(-0.86%)
Jan 10, 2012 7.000 7.180 6.850 6.950 43,557 -0.15(-2.11%)
Jan 09, 2012 7.100 7.100 7.100 7.100 200 -0.04(-0.56%)
Jan 06, 2012 7.200 7.200 7.030 7.140 6,091 -0.06(-0.83%)
Jan 05, 2012 7.150 7.210 7.100 7.200 7,040 +0.08(+1.12%)
Jan 04, 2012 7.100 7.200 7.100 7.120 13,277 -0.08(-1.11%)
Dec 30, 2011 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 29, 2011 7.130 7.240 7.100 7.200 5,500 +0.10(+1.41%)
Dec 28, 2011 7.020 7.140 7.020 7.100 10,636 +0.05(+0.71%)
Dec 23, 2011 7.280 7.050 7.050 7.050 9,900 -0.24(-3.29%)
Dec 21, 2011 7.160 7.290 7.150 7.290 7,200 +0.10(+1.39%)
Dec 20, 2011 7.350 7.350 6.980 7.190 33,600 -0.31(-4.13%)
Dec 19, 2011 7.580 7.580 7.260 7.500 1,700 +0.09(+1.21%)
Dec 16, 2011 7.630 7.790 7.260 7.410 8,024 -0.34(-4.39%)
Dec 15, 2011 7.640 7.750 7.450 7.750 12,355 +0.10(+1.31%)
Dec 14, 2011 7.740 7.740 7.500 7.650 3,900 -0.14(-1.80%)
Dec 13, 2011 7.760 7.790 7.600 7.790 27,543 +0.03(+0.39%)
Dec 12, 2011 7.750 7.760 7.750 7.760 2,100 +0.01(+0.13%)
Dec 09, 2011 7.840 7.840 7.750 7.750 19,019 -0.06(-0.77%)
Dec 08, 2011 7.750 7.830 7.750 7.810 27,325 +0.06(+0.77%)
Dec 07, 2011 7.740 7.770 7.740 7.750 6,795 +0.00(+0.00%)
Dec 06, 2011 7.750 7.750 7.750 7.750 6,170 +0.00(+0.00%)
Dec 05, 2011 8.000 8.210 7.750 7.750 46,490 -0.15(-1.90%)
Dec 02, 2011 7.890 7.900 7.890 7.900 600 +0.00(+0.00%)
Dec 01, 2011 7.950 7.990 7.810 7.900 14,301 +0.00(+0.00%)
Nov 30, 2011 7.850 7.900 7.850 7.900 5,362 +0.05(+0.64%)
Nov 29, 2011 7.750 7.890 7.750 7.850 2,700 +0.10(+1.29%)
Nov 28, 2011 7.760 7.800 7.750 7.750 8,600 -0.05(-0.64%)
Nov 25, 2011 7.900 7.900 7.800 7.800 1,800 -0.15(-1.89%)
Nov 24, 2011 7.620 7.950 7.600 7.950 17,900 +0.19(+2.45%)
Nov 23, 2011 7.700 7.800 7.650 7.760 106,580 +0.01(+0.13%)
Nov 22, 2011 7.750 7.790 7.700 7.750 9,119 -0.04(-0.51%)
Nov 21, 2011 7.850 7.850 7.720 7.790 7,176 -0.01(-0.13%)
Nov 18, 2011 7.830 7.830 7.750 7.800 6,600 -0.18(-2.26%)
Nov 17, 2011 8.000 8.000 7.750 7.980 38,003 -0.06(-0.75%)
Nov 16, 2011 8.040 8.040 8.040 8.040 100 -0.01(-0.12%)
Nov 15, 2011 7.980 8.190 7.830 8.050 9,300 +0.05(+0.63%)
Nov 14, 2011 8.250 8.290 8.000 8.000 9,800 -0.35(-4.19%)
Nov 11, 2011 8.320 8.480 8.200 8.350 72,500 +0.09(+1.09%)
Nov 10, 2011 8.340 8.400 8.150 8.260 44,275 -0.12(-1.43%)
Nov 09, 2011 8.400 8.400 8.250 8.380 10,730 -0.02(-0.24%)
Nov 08, 2011 8.420 8.450 8.400 8.400 2,400 +0.06(+0.72%)
Nov 07, 2011 8.450 8.450 8.330 8.340 9,150 -0.02(-0.24%)
Nov 04, 2011 8.350 8.450 8.230 8.360 22,900 -0.09(-1.07%)
Nov 03, 2011 8.380 8.500 8.350 8.450 9,172 +0.10(+1.20%)
Nov 02, 2011 8.190 8.350 8.190 8.350 28,050 +0.15(+1.83%)
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.