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

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 12:05 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 29, 2013 2.510 2.510 2.450 2.450 36,150 -0.10(-3.92%)
Nov 28, 2013 2.510 2.600 2.500 2.550 20,700 +0.03(+1.19%)
Nov 27, 2013 2.500 2.550 2.500 2.520 45,800 +0.01(+0.40%)
Nov 26, 2013 2.550 2.550 2.510 2.510 8,900 -0.09(-3.46%)
Nov 25, 2013 2.630 2.700 2.550 2.600 20,300 -0.10(-3.70%)
Nov 22, 2013 2.540 2.790 2.540 2.700 49,800 +0.21(+8.43%)
Nov 21, 2013 2.500 2.550 2.490 2.490 25,150 -0.01(-0.40%)
Nov 20, 2013 2.550 2.550 2.500 2.500 2,100 +0.01(+0.40%)
Nov 19, 2013 2.540 2.540 2.480 2.490 19,832 -0.06(-2.35%)
Nov 18, 2013 2.500 2.550 2.500 2.550 33,600 +0.04(+1.59%)
Nov 15, 2013 2.530 2.550 2.460 2.510 18,800 -0.04(-1.57%)
Nov 14, 2013 2.500 2.550 2.500 2.550 5,600 +0.03(+1.19%)
Nov 13, 2013 2.580 2.590 2.450 2.520 45,326 -0.08(-3.08%)
Nov 12, 2013 2.610 2.620 2.570 2.600 11,700 +0.00(+0.00%)
Nov 11, 2013 2.580 2.620 2.570 2.600 25,200 -0.05(-1.89%)
Nov 08, 2013 2.600 2.650 2.520 2.650 67,378 +0.01(+0.38%)
Nov 07, 2013 2.570 2.640 2.520 2.640 13,559 +0.09(+3.53%)
Nov 06, 2013 2.490 2.550 2.450 2.550 24,295 +0.06(+2.41%)
Nov 05, 2013 2.420 2.490 2.300 2.490 59,499 +0.05(+2.05%)
Nov 04, 2013 2.430 2.500 2.410 2.440 13,800 +0.04(+1.67%)
Nov 01, 2013 2.500 2.500 2.400 2.400 13,210 -0.07(-2.83%)
Oct 31, 2013 2.500 2.500 2.450 2.470 15,300 -0.03(-1.20%)
Oct 30, 2013 2.550 2.610 2.490 2.500 10,550 -0.05(-1.96%)
Oct 29, 2013 2.580 2.620 2.490 2.550 5,645 +0.00(+0.00%)
Oct 28, 2013 2.510 2.550 2.450 2.550 12,530 +0.05(+2.00%)
Oct 25, 2013 2.590 2.590 2.500 2.500 18,765 -0.10(-3.85%)
Oct 24, 2013 2.620 2.620 2.580 2.600 5,510 +0.00(+0.00%)
Oct 23, 2013 2.700 2.700 2.590 2.600 22,050 -0.10(-3.70%)
Oct 22, 2013 2.950 2.950 2.700 2.700 19,100 -0.25(-8.47%)
Oct 21, 2013 2.950 2.950 2.920 2.950 9,038 -0.05(-1.67%)
Oct 18, 2013 2.990 3.000 2.930 3.000 1,818 +0.05(+1.69%)
Oct 17, 2013 3.020 3.020 2.950 2.950 9,450 -0.05(-1.67%)
Oct 16, 2013 3.150 3.150 3.000 3.000 13,054 -0.15(-4.76%)
Oct 15, 2013 3.120 3.150 3.120 3.150 2,000 +0.00(+0.00%)
Oct 11, 2013 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 10, 2013 3.100 3.200 3.100 3.150 15,519 +0.02(+0.64%)
Oct 09, 2013 3.130 3.130 3.130 3.130 1,070 +0.03(+0.97%)
Oct 08, 2013 3.090 3.100 3.080 3.100 3,900 +0.05(+1.64%)
Oct 07, 2013 3.080 3.100 3.050 3.050 6,142 -0.10(-3.17%)
Oct 04, 2013 3.040 3.150 3.040 3.150 10,000 +0.15(+5.00%)
Oct 03, 2013 3.000 3.010 3.000 3.000 9,648 +0.00(+0.00%)
Oct 02, 2013 3.050 3.050 3.000 3.000 12,700 -0.01(-0.33%)
Oct 01, 2013 3.050 3.100 3.010 3.010 5,050 -0.05(-1.63%)
Sep 30, 2013 3.060 3.060 3.060 3.060 100 +0.05(+1.66%)
Sep 27, 2013 3.100 3.100 3.010 3.010 2,100 -0.09(-2.90%)
Sep 26, 2013 3.230 3.230 3.100 3.100 17,700 -0.16(-4.91%)
Sep 25, 2013 3.190 3.260 3.190 3.260 7,760 +0.16(+5.16%)
Sep 24, 2013 3.050 3.100 3.050 3.100 44,500 +0.10(+3.33%)
Sep 23, 2013 3.050 3.050 3.000 3.000 26,920 -0.03(-0.99%)
Sep 20, 2013 3.000 3.030 3.000 3.030 3,500 +0.03(+1.00%)
Sep 19, 2013 3.110 3.110 3.000 3.000 11,000 -0.15(-4.76%)
Sep 18, 2013 3.050 3.200 3.050 3.150 24,150 +0.14(+4.65%)
Sep 17, 2013 2.970 3.030 2.950 3.010 32,900 +0.01(+0.33%)
Sep 16, 2013 2.900 3.000 2.900 3.000 9,154 +0.05(+1.69%)
Sep 13, 2013 2.900 2.970 2.890 2.950 12,287 +0.05(+1.72%)
Sep 12, 2013 2.950 2.950 2.900 2.900 19,100 -0.14(-4.61%)
Sep 11, 2013 2.950 3.040 2.950 3.040 18,500 +0.09(+3.05%)
Sep 10, 2013 3.040 3.040 2.900 2.950 3,300 +0.00(+0.00%)
Sep 09, 2013 3.050 3.050 2.950 2.950 8,450 -0.05(-1.67%)
Sep 06, 2013 3.180 3.200 3.000 3.000 29,600 -0.20(-6.25%)
Sep 05, 2013 3.220 3.220 3.180 3.200 2,830 -0.02(-0.62%)
Sep 04, 2013 3.250 3.250 3.220 3.220 5,500 -0.04(-1.23%)
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.