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: 3:05 PM EDT, May 9, 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 30, 2015 3.290 3.290 3.030 3.060 6,300 -0.28(-8.38%)
Jan 29, 2015 3.190 3.340 3.000 3.340 19,118 +0.19(+6.03%)
Jan 28, 2015 3.340 3.340 3.150 3.150 8,371 -0.19(-5.69%)
Jan 27, 2015 3.520 3.520 3.200 3.340 15,329 -0.24(-6.70%)
Jan 26, 2015 3.450 3.640 3.420 3.580 56,002 +0.18(+5.29%)
Jan 23, 2015 3.000 3.640 3.000 3.400 94,766 +0.66(+24.09%)
Jan 22, 2015 2.720 2.880 2.660 2.740 13,805 -0.09(-3.18%)
Jan 21, 2015 2.740 2.840 2.660 2.830 3,500 +0.13(+4.81%)
Jan 20, 2015 2.820 2.820 2.700 2.700 6,260 -0.18(-6.25%)
Jan 19, 2015 3.000 3.000 2.800 2.880 8,995 -0.07(-2.37%)
Jan 16, 2015 3.010 3.010 2.950 2.950 2,243 -0.15(-4.84%)
Jan 15, 2015 3.160 3.160 3.040 3.100 13,300 -0.06(-1.90%)
Jan 14, 2015 3.180 3.200 3.150 3.160 14,597 -0.11(-3.36%)
Jan 13, 2015 3.200 3.330 3.200 3.270 18,228 +0.12(+3.81%)
Jan 12, 2015 3.150 3.150 3.150 3.150 14,900 -0.05(-1.56%)
Jan 09, 2015 3.140 3.200 3.140 3.200 8,033 +0.05(+1.59%)
Jan 08, 2015 2.900 3.200 2.900 3.150 26,842 +0.21(+7.14%)
Jan 07, 2015 2.630 2.940 2.610 2.940 19,785 +0.15(+5.38%)
Jan 06, 2015 2.770 2.790 2.770 2.790 820 -0.01(-0.36%)
Jan 05, 2015 2.620 2.800 2.540 2.800 16,300 +0.17(+6.46%)
Jan 02, 2015 2.680 2.680 2.630 2.630 3,842 -0.06(-2.23%)
Dec 31, 2014 2.690 2.690 2.690 0 +0.04(+1.51%)
Dec 30, 2014 2.540 2.650 2.440 2.650 21,250 +0.11(+4.33%)
Dec 29, 2014 2.490 2.540 2.410 2.540 6,800 +0.04(+1.60%)
Dec 24, 2014 2.500 2.500 2.500 0 +0.08(+3.31%)
Dec 23, 2014 2.410 2.450 2.320 2.420 22,100 -0.03(-1.22%)
Dec 22, 2014 2.420 2.610 2.340 2.450 23,086 +0.02(+0.82%)
Dec 19, 2014 2.470 2.500 2.340 2.430 23,279 -0.04(-1.62%)
Dec 18, 2014 2.550 2.570 2.470 2.470 13,564 -0.05(-1.98%)
Dec 17, 2014 2.620 2.700 2.520 2.520 9,350 -0.04(-1.56%)
Dec 16, 2014 2.570 2.560 5,920 -0.01(-0.39%)
Dec 15, 2014 2.550 2.640 2.550 2.570 1,800 +0.01(+0.39%)
Dec 12, 2014 2.560 2.650 2.550 2.560 1,900 -0.09(-3.40%)
Dec 11, 2014 2.450 2.710 2.450 2.650 29,700 +0.26(+10.88%)
Dec 10, 2014 2.400 2.490 2.300 2.390 24,421 -0.04(-1.65%)
Dec 09, 2014 2.610 2.610 2.430 2.430 11,056 -0.18(-6.90%)
Dec 08, 2014 2.740 2.840 2.610 2.610 2,500 -0.21(-7.45%)
Dec 05, 2014 2.710 2.890 2.710 2.820 2,701 +0.12(+4.44%)
Dec 04, 2014 2.830 2.830 2.700 2.700 4,585 -0.08(-2.88%)
Dec 03, 2014 2.700 2.800 2.700 2.780 4,698 +0.18(+6.92%)
Dec 02, 2014 2.580 2.740 2.450 2.600 26,675 +0.06(+2.36%)
Dec 01, 2014 2.570 2.580 2.450 2.540 13,047 -0.09(-3.42%)
Nov 28, 2014 2.610 2.630 2.580 2.630 5,694 -0.01(-0.38%)
Nov 27, 2014 2.800 2.800 2.640 2.640 20,771 -0.16(-5.71%)
Nov 26, 2014 2.900 3.000 2.800 2.800 17,920 -0.15(-5.08%)
Nov 25, 2014 3.030 3.030 2.900 2.950 13,617 -0.08(-2.64%)
Nov 24, 2014 2.960 3.110 2.960 3.030 11,995 +0.03(+1.00%)
Nov 21, 2014 3.010 3.070 2.890 3.000 20,114 +0.01(+0.33%)
Nov 20, 2014 3.040 3.040 2.960 2.990 38,356 -0.07(-2.29%)
Nov 19, 2014 3.090 3.100 3.060 3.060 6,016 +0.06(+2.00%)
Nov 18, 2014 2.760 3.010 2.760 3.000 15,957 +0.24(+8.70%)
Nov 17, 2014 2.950 2.950 2.760 2.760 4,495 -0.19(-6.44%)
Nov 14, 2014 3.160 3.160 2.950 2.950 1,600 -0.25(-7.81%)
Nov 13, 2014 3.340 3.350 3.200 3.200 8,650 -0.17(-5.04%)
Nov 12, 2014 3.100 3.400 3.100 3.370 25,567 +0.38(+12.71%)
Nov 11, 2014 2.920 2.990 2.920 2.990 12,875 +0.07(+2.40%)
Nov 10, 2014 2.800 2.920 2.670 2.920 20,757 +0.06(+2.10%)
Nov 07, 2014 2.880 2.880 2.820 2.860 11,737 +0.00(+0.00%)
Nov 06, 2014 2.900 2.910 2.820 2.860 29,786 -0.04(-1.38%)
Nov 05, 2014 2.600 2.970 2.600 2.900 44,351 +0.18(+6.62%)
Nov 04, 2014 2.420 2.720 2.320 2.720 19,901 +0.37(+15.74%)
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.