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 (%)
Aug 31, 2016 2.900 2.900 2.760 2.760 3,600 -0.14(-4.83%)
Aug 30, 2016 2.830 2.900 2.820 2.900 3,100 +0.14(+5.07%)
Aug 29, 2016 2.910 2.910 2.760 2.760 8,149 -0.16(-5.48%)
Aug 26, 2016 2.980 3.020 2.920 2.920 10,125 -0.06(-2.01%)
Aug 25, 2016 2.990 2.990 2.930 2.980 3,899 +0.05(+1.71%)
Aug 24, 2016 2.850 3.000 2.850 2.930 26,532 +0.04(+1.38%)
Aug 23, 2016 2.660 2.890 2.660 2.890 18,754 +0.24(+9.06%)
Aug 22, 2016 2.490 2.650 2.490 2.650 6,300 +0.23(+9.28%)
Aug 19, 2016 2.440 2.440 2.410 2.425 2,000 -0.01(-0.21%)
Aug 18, 2016 2.420 2.450 2.370 2.430 5,193 -0.07(-2.80%)
Aug 16, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 15, 2016 2.470 2.590 2.470 2.500 6,000 -0.01(-0.40%)
Aug 12, 2016 2.520 2.520 2.460 2.510 7,200 +0.01(+0.40%)
Aug 11, 2016 2.500 2.500 2.500 2.500 4,527 -0.02(-0.79%)
Aug 10, 2016 2.510 2.570 2.510 2.520 5,600 +0.01(+0.40%)
Aug 09, 2016 2.630 2.650 2.500 2.510 34,600 -0.09(-3.46%)
Aug 08, 2016 2.750 2.750 2.600 2.600 39,394 -0.12(-4.41%)
Aug 05, 2016 2.720 2.750 2.720 2.720 8,550 +0.02(+0.74%)
Aug 04, 2016 2.720 2.720 2.700 2.700 5,813 +0.00(+0.00%)
Aug 03, 2016 2.800 2.800 2.700 2.700 4,958 -0.12(-4.26%)
Aug 02, 2016 2.880 2.950 2.750 2.820 7,971 -0.10(-3.42%)
Jul 29, 2016 2.920 2.920 2.920 0 -0.04(-1.35%)
Jul 28, 2016 2.910 2.960 2.900 2.960 18,400 +0.06(+2.07%)
Jul 27, 2016 2.880 2.920 2.880 2.900 12,250 +0.04(+1.40%)
Jul 26, 2016 2.780 2.860 2.760 2.860 20,000 +0.13(+4.76%)
Jul 25, 2016 2.640 2.790 2.640 2.730 21,871 +0.13(+5.00%)
Jul 22, 2016 2.540 2.600 2.540 2.600 33,617 +0.06(+2.36%)
Jul 21, 2016 2.500 2.540 2.460 2.540 29,695 +0.04(+1.60%)
Jul 20, 2016 2.500 2.550 2.470 2.500 9,650 -0.04(-1.57%)
Jul 19, 2016 2.550 2.570 2.540 2.540 7,200 +0.02(+0.79%)
Jul 18, 2016 2.380 2.560 2.380 2.520 25,004 +0.19(+8.15%)
Jul 15, 2016 2.330 2.330 2.310 2.330 8,410 -0.04(-1.69%)
Jul 14, 2016 2.350 2.370 2.200 2.370 12,830 +0.07(+3.04%)
Jul 13, 2016 2.400 2.400 2.300 2.300 2,100 -0.09(-3.77%)
Jul 12, 2016 2.320 2.420 2.320 2.390 6,309 +0.11(+4.82%)
Jul 11, 2016 2.320 2.320 2.280 2.280 11,900 -0.04(-1.72%)
Jul 08, 2016 2.350 2.350 2.320 2.320 1,550 -0.06(-2.52%)
Jul 07, 2016 2.310 2.400 2.300 2.380 132,895 +0.06(+2.59%)
Jul 05, 2016 2.400 2.500 2.280 2.320 26,787 -0.07(-2.93%)
Jul 04, 2016 2.350 2.390 2.250 2.390 17,435 +0.12(+5.29%)
Jun 30, 2016 2.270 2.270 2.270 0 -0.01(-0.44%)
Jun 29, 2016 2.280 2.340 2.280 2.280 5,903 +0.03(+1.33%)
Jun 28, 2016 2.150 2.280 2.120 2.250 29,600 +0.11(+5.14%)
Jun 27, 2016 2.300 2.330 2.050 2.140 45,418 -0.17(-7.36%)
Jun 24, 2016 2.570 2.570 2.300 2.310 10,925 -0.26(-10.12%)
Jun 23, 2016 2.490 2.570 2.350 2.570 74,090 +0.20(+8.44%)
Jun 22, 2016 2.500 2.500 2.350 2.370 32,697 -0.20(-7.78%)
Jun 21, 2016 2.560 2.570 2.560 2.570 1,141 +0.12(+4.90%)
Jun 20, 2016 2.500 2.500 2.450 2.450 1,497 -0.06(-2.39%)
Jun 17, 2016 2.520 2.530 2.510 2.510 4,542 -0.03(-1.18%)
Jun 16, 2016 2.570 2.570 2.520 2.540 2,752 -0.02(-0.78%)
Jun 15, 2016 2.450 2.570 2.450 2.560 2,181 -0.01(-0.39%)
Jun 14, 2016 2.500 2.570 2.450 2.570 10,672 +0.14(+5.76%)
Jun 13, 2016 2.500 2.570 2.430 2.430 9,383 -0.11(-4.33%)
Jun 10, 2016 2.570 2.600 2.540 2.540 10,000 -0.03(-1.17%)
Jun 09, 2016 2.530 2.600 2.530 2.570 3,838 +0.02(+0.78%)
Jun 08, 2016 2.520 2.600 2.520 2.550 17,052 -0.05(-1.92%)
Jun 07, 2016 2.650 2.650 2.600 2.600 2,796 -0.06(-2.26%)
Jun 06, 2016 2.670 2.670 2.660 2.660 4,926 -0.04(-1.48%)
Jun 03, 2016 2.720 2.780 2.630 2.700 9,896 -0.09(-3.23%)
Jun 02, 2016 2.750 2.800 2.700 2.790 104,050 -0.10(-3.46%)
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.