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

Burcon Nutrascience (TSX: BU )

0.2650 +0.0200 (+8.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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 (%)
Mar 31, 2014 4.130 4.140 3.960 4.090 35,873 -0.10(-2.39%)
Mar 28, 2014 4.310 4.440 4.060 4.190 42,441 -0.16(-3.68%)
Mar 27, 2014 4.570 4.570 4.250 4.350 26,846 -0.30(-6.45%)
Mar 26, 2014 4.550 4.740 4.550 4.650 38,659 +0.03(+0.65%)
Mar 25, 2014 4.630 4.680 4.590 4.620 18,092 -0.13(-2.74%)
Mar 24, 2014 4.800 4.880 4.750 4.750 32,131 -0.12(-2.46%)
Mar 21, 2014 4.780 4.900 4.750 4.870 14,954 +0.12(+2.53%)
Mar 20, 2014 4.620 4.750 4.550 4.750 45,289 +0.05(+1.06%)
Mar 19, 2014 4.720 4.800 4.620 4.700 16,371 -0.09(-1.88%)
Mar 18, 2014 4.690 4.850 4.670 4.790 31,813 +0.16(+3.46%)
Mar 17, 2014 5.190 5.190 4.420 4.630 84,451 -0.46(-9.04%)
Mar 14, 2014 5.230 5.230 5.070 5.090 23,127 -0.21(-3.96%)
Mar 13, 2014 5.490 5.500 5.040 5.300 68,440 -0.20(-3.64%)
Mar 12, 2014 5.500 5.570 5.110 5.500 102,176 +0.14(+2.61%)
Mar 11, 2014 4.480 5.440 4.480 5.360 216,181 +0.98(+22.37%)
Mar 10, 2014 4.500 4.520 3.950 4.380 110,492 -0.02(-0.45%)
Mar 07, 2014 3.700 4.680 3.700 4.400 234,896 +0.85(+23.94%)
Mar 06, 2014 3.280 3.700 3.150 3.550 154,622 +0.30(+9.23%)
Mar 05, 2014 3.280 3.280 3.170 3.250 18,380 +0.05(+1.56%)
Mar 04, 2014 3.190 3.340 3.190 3.200 48,700 +0.02(+0.63%)
Mar 03, 2014 3.340 3.340 3.160 3.180 12,611 -0.16(-4.79%)
Feb 28, 2014 3.270 3.370 3.230 3.340 3,440 +0.03(+0.91%)
Feb 27, 2014 3.330 3.410 3.180 3.310 19,200 -0.01(-0.30%)
Feb 26, 2014 3.380 3.380 3.320 3.320 13,900 -0.06(-1.78%)
Feb 25, 2014 3.380 3.380 3.350 3.380 4,300 +0.08(+2.42%)
Feb 24, 2014 3.450 3.460 3.300 3.300 16,443 -0.16(-4.62%)
Feb 21, 2014 3.450 3.460 3.450 3.460 16,025 +0.00(+0.00%)
Feb 20, 2014 3.470 3.500 3.450 3.460 5,746 +0.00(+0.00%)
Feb 19, 2014 3.460 3.500 3.450 3.460 6,194 -0.02(-0.57%)
Feb 18, 2014 3.500 3.530 3.480 3.480 23,589 +0.00(+0.00%)
Feb 14, 2014 3.480 3.480 3.480 0 +0.05(+1.46%)
Feb 13, 2014 3.550 3.550 3.430 3.430 12,210 -0.17(-4.72%)
Feb 12, 2014 3.480 3.600 3.480 3.600 22,800 +0.11(+3.15%)
Feb 11, 2014 3.500 3.500 3.430 3.490 11,950 -0.01(-0.29%)
Feb 10, 2014 3.510 3.550 3.470 3.500 31,072 +0.01(+0.29%)
Feb 07, 2014 3.470 3.500 3.410 3.490 22,327 -0.01(-0.29%)
Feb 06, 2014 3.460 3.500 3.400 3.500 8,400 +0.01(+0.29%)
Feb 05, 2014 3.540 3.570 3.430 3.490 41,060 +0.02(+0.58%)
Feb 04, 2014 3.540 3.540 3.460 3.470 15,434 +0.12(+3.58%)
Feb 03, 2014 3.430 3.430 3.350 3.350 4,000 -0.10(-2.90%)
Jan 31, 2014 3.500 3.500 3.450 3.450 16,851 -0.04(-1.15%)
Jan 30, 2014 3.450 3.490 3.400 3.490 28,389 +0.13(+3.87%)
Jan 29, 2014 3.530 3.530 3.340 3.360 30,650 -0.19(-5.35%)
Jan 28, 2014 3.800 3.850 3.550 3.550 30,461 -0.22(-5.84%)
Jan 27, 2014 3.820 3.820 3.700 3.770 17,335 -0.06(-1.57%)
Jan 24, 2014 3.900 3.920 3.710 3.830 29,050 -0.12(-3.04%)
Jan 23, 2014 3.960 3.980 3.890 3.950 6,355 -0.04(-1.00%)
Jan 22, 2014 3.840 3.990 3.830 3.990 12,465 +0.16(+4.18%)
Jan 21, 2014 3.920 3.970 3.830 3.830 22,967 -0.07(-1.79%)
Jan 20, 2014 4.000 4.010 3.900 3.900 59,151 +0.03(+0.78%)
Jan 17, 2014 4.040 4.190 3.800 3.870 149,601 -0.08(-2.03%)
Jan 16, 2014 3.750 3.980 3.700 3.950 38,775 +0.29(+7.92%)
Jan 15, 2014 3.570 3.920 3.550 3.660 69,236 +0.09(+2.52%)
Jan 14, 2014 3.310 3.650 3.300 3.570 83,901 +0.37(+11.56%)
Jan 13, 2014 3.010 3.200 3.010 3.200 51,500 +0.19(+6.31%)
Jan 10, 2014 2.980 3.050 2.980 3.010 26,120 +0.02(+0.67%)
Jan 09, 2014 2.970 3.000 2.960 2.990 25,893 +0.03(+1.01%)
Jan 08, 2014 3.100 3.140 2.960 2.960 31,400 -0.15(-4.82%)
Jan 07, 2014 3.050 3.130 3.050 3.110 5,100 +0.06(+1.97%)
Jan 06, 2014 3.190 3.190 3.010 3.050 27,000 -0.10(-3.17%)
Jan 03, 2014 3.110 3.150 3.000 3.150 8,400 +0.00(+0.00%)
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.