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

Burcon Nutrascience (TSX: BU )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2013 2.570 2.810 2.570 2.750 45,993 +0.19(+7.42%)
May 30, 2013 2.490 2.590 2.490 2.560 23,390 +0.07(+2.81%)
May 29, 2013 2.470 2.490 2.470 2.490 998 +0.03(+1.22%)
May 28, 2013 2.400 2.500 2.360 2.460 6,685 +0.01(+0.41%)
May 27, 2013 2.460 2.460 2.450 2.450 12,975 -0.05(-2.00%)
May 24, 2013 2.570 2.570 2.500 2.500 3,140 -0.08(-3.10%)
May 23, 2013 2.570 2.600 2.480 2.580 9,300 -0.01(-0.39%)
May 22, 2013 2.670 2.670 2.560 2.590 6,300 +0.01(+0.39%)
May 21, 2013 2.620 2.640 2.580 2.580 13,000 -0.07(-2.64%)
May 17, 2013 2.650 2.650 2.650 0 +0.00(+0.00%)
May 16, 2013 2.710 2.710 2.650 2.650 10,300 +0.00(+0.00%)
May 15, 2013 2.770 2.780 2.650 2.650 14,522 -0.10(-3.64%)
May 13, 2013 2.660 2.800 2.660 2.750 15,819 +0.12(+4.56%)
May 10, 2013 2.650 2.650 2.630 2.630 4,900 -0.02(-0.75%)
May 09, 2013 2.680 2.690 2.650 2.650 9,300 +0.00(+0.00%)
May 08, 2013 2.600 2.650 2.600 2.650 1,225 +0.02(+0.76%)
May 07, 2013 2.650 2.670 2.620 2.630 8,669 -0.07(-2.59%)
May 06, 2013 2.630 2.700 2.600 2.700 6,700 +0.04(+1.50%)
May 03, 2013 2.620 2.660 2.620 2.660 2,700 +0.02(+0.76%)
May 02, 2013 2.610 2.640 2.610 2.640 2,200 +0.00(+0.00%)
May 01, 2013 2.550 2.640 2.550 2.640 3,150 +0.09(+3.53%)
Apr 30, 2013 2.580 2.590 2.540 2.550 7,900 +0.00(+0.00%)
Apr 29, 2013 2.520 2.550 2.520 2.550 5,693 +0.10(+4.08%)
Apr 26, 2013 2.510 2.510 2.430 2.450 5,900 -0.14(-5.41%)
Apr 25, 2013 2.620 2.620 2.500 2.590 19,760 -0.04(-1.52%)
Apr 24, 2013 2.660 2.660 2.630 2.630 20,490 +0.01(+0.38%)
Apr 23, 2013 2.680 2.680 2.620 2.620 9,100 -0.03(-1.13%)
Apr 22, 2013 2.660 2.700 2.620 2.650 24,866 +0.10(+3.92%)
Apr 19, 2013 2.500 2.650 2.450 2.550 8,744 -0.06(-2.30%)
Apr 18, 2013 2.560 2.610 2.500 2.610 3,200 -0.02(-0.76%)
Apr 17, 2013 2.600 2.670 2.600 2.630 13,613 +0.07(+2.73%)
Apr 16, 2013 2.610 2.630 2.560 2.560 20,700 -0.14(-5.19%)
Apr 15, 2013 2.760 2.760 2.600 2.700 13,500 -0.05(-1.82%)
Apr 12, 2013 2.820 2.820 2.750 2.750 6,600 -0.05(-1.79%)
Apr 11, 2013 2.890 2.900 2.800 2.800 9,142 -0.06(-2.10%)
Apr 10, 2013 2.900 2.900 2.800 2.860 13,900 -0.01(-0.35%)
Apr 09, 2013 2.880 2.900 2.870 2.870 13,800 -0.03(-1.03%)
Apr 08, 2013 2.900 2.900 2.820 2.900 7,100 +0.03(+1.05%)
Apr 05, 2013 3.040 3.040 2.810 2.870 31,600 -0.14(-4.65%)
Apr 04, 2013 3.080 3.080 3.010 3.010 3,400 -0.09(-2.90%)
Apr 03, 2013 3.050 3.160 3.050 3.100 5,600 +0.05(+1.64%)
Apr 02, 2013 3.120 3.120 3.050 3.050 5,119 +0.00(+0.00%)
Apr 01, 2013 3.040 3.100 3.040 3.050 2,700 +0.00(+0.00%)
Mar 28, 2013 3.050 3.050 3.050 0 -0.02(-0.65%)
Mar 27, 2013 3.080 3.080 3.070 3.070 1,563 -0.03(-0.97%)
Mar 26, 2013 3.040 3.120 3.020 3.100 9,900 +0.06(+1.97%)
Mar 25, 2013 3.180 3.180 3.040 3.040 5,720 -0.18(-5.59%)
Mar 22, 2013 3.220 3.220 3.220 3.220 2,200 -0.01(-0.31%)
Mar 21, 2013 3.220 3.280 3.220 3.230 4,700 -0.03(-0.92%)
Mar 20, 2013 3.360 3.360 3.260 3.260 2,875 -0.08(-2.40%)
Mar 19, 2013 3.560 3.570 3.340 3.340 23,250 -0.26(-7.22%)
Mar 18, 2013 3.540 3.600 3.500 3.600 3,200 +0.00(+0.00%)
Mar 15, 2013 3.570 3.600 3.560 3.600 3,150 +0.08(+2.27%)
Mar 14, 2013 3.260 3.550 3.260 3.520 16,161 +0.26(+7.98%)
Mar 13, 2013 3.180 3.310 3.180 3.260 9,000 +0.10(+3.16%)
Mar 12, 2013 3.240 3.300 3.140 3.160 55,342 -0.12(-3.66%)
Mar 11, 2013 3.150 3.280 3.010 3.280 42,833 +0.11(+3.47%)
Mar 08, 2013 3.310 3.320 3.160 3.170 18,725 -0.13(-3.94%)
Mar 07, 2013 3.300 3.310 3.300 3.300 3,700 +0.00(+0.00%)
Mar 06, 2013 3.340 3.340 3.300 3.300 2,400 -0.02(-0.60%)
Mar 05, 2013 3.420 3.420 3.320 3.320 7,500 -0.05(-1.48%)
Mar 04, 2013 3.300 3.370 3.300 3.370 4,300 +0.11(+3.37%)
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.