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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 1:38 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 30, 2018 0.2700 0.2700 0.2600 0.2600 13,000 -0.01(-3.70%)
Nov 29, 2018 0.2700 0.2800 0.2700 0.2700 34,000 -0.02(-6.90%)
Nov 28, 2018 0.2800 0.2900 0.2600 0.2900 98,000 +0.00(+0.00%)
Nov 27, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Nov 26, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Nov 23, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Nov 22, 2018 0.3000 0.3100 0.2900 0.2900 39,000 -0.02(-6.45%)
Nov 21, 2018 0.2500 0.3200 0.2500 0.3100 116,451 +0.08(+34.78%)
Nov 20, 2018 0.2400 0.2400 0.2300 0.2300 7,000 -0.01(-4.17%)
Nov 19, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 16, 2018 0.2500 0.2500 0.2200 0.2400 27,160 -0.02(-7.69%)
Nov 15, 2018 0.2500 0.2600 0.2500 0.2600 27,650 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2500 0.2200 0.2400 48,015 -0.01(-4.00%)
Nov 13, 2018 0.2500 0.2500 0.2200 0.2500 46,600 -0.01(-3.85%)
Nov 12, 2018 0.2700 0.2700 0.2600 0.2600 14,446 -0.02(-7.14%)
Nov 09, 2018 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Nov 08, 2018 0.2600 0.2800 0.2500 0.2800 35,000 +0.03(+12.00%)
Nov 07, 2018 0.2500 0.2500 0.2400 0.2500 130,100 -0.03(-10.71%)
Nov 06, 2018 0.2600 0.2800 0.2500 0.2800 127,619 +0.01(+3.70%)
Nov 05, 2018 0.2700 0.2700 0.2700 0.2700 28,085 -0.01(-3.57%)
Nov 02, 2018 0.2800 0.2800 0.2800 0.2800 9,041 -0.01(-3.45%)
Nov 01, 2018 0.3100 0.3100 0.2900 0.2900 11,526 -0.02(-6.45%)
Oct 31, 2018 0.3300 0.3300 0.3100 0.3100 2,605 -0.02(-6.06%)
Oct 30, 2018 0.2700 0.3400 0.2600 0.3300 225,600 +0.06(+22.22%)
Oct 29, 2018 0.3200 0.3200 0.2600 0.2700 222,452 -0.06(-18.18%)
Oct 26, 2018 0.3200 0.3300 0.3200 0.3300 8,500 +0.00(+0.00%)
Oct 25, 2018 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Oct 24, 2018 0.3400 0.3400 0.3200 0.3300 40,602 -0.03(-8.33%)
Oct 23, 2018 0.3300 0.3600 0.3300 0.3600 5,200 +0.03(+9.09%)
Oct 22, 2018 0.3600 0.3600 0.3200 0.3300 84,009 -0.02(-5.71%)
Oct 19, 2018 0.3700 0.3700 0.3500 0.3500 34,501 -0.03(-7.89%)
Oct 18, 2018 0.3700 0.3800 0.3700 0.3800 1,500 +0.02(+5.56%)
Oct 17, 2018 0.3700 0.3700 0.3500 0.3600 26,500 -0.01(-2.70%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3700 6,400 +0.00(+0.00%)
Oct 15, 2018 0.3600 0.3800 0.3600 0.3700 7,659 +0.00(+0.00%)
Oct 11, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3800 0.3500 0.3700 41,104 -0.01(-2.63%)
Oct 09, 2018 0.4100 0.4200 0.3800 0.3800 29,341 -0.05(-11.63%)
Oct 05, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 04, 2018 0.4400 0.4400 0.4300 0.4300 3,010 -0.04(-8.51%)
Oct 03, 2018 0.4400 0.4900 0.4400 0.4700 14,461 +0.01(+2.17%)
Oct 02, 2018 0.4000 0.4700 0.4000 0.4600 41,901 +0.07(+17.95%)
Oct 01, 2018 0.3600 0.4000 0.3600 0.3900 19,447 +0.04(+11.43%)
Sep 28, 2018 0.3900 0.4100 0.3500 0.3500 69,300 -0.03(-7.89%)
Sep 27, 2018 0.3700 0.3900 0.3700 0.3800 3,506 -0.01(-2.56%)
Sep 26, 2018 0.3600 0.3900 0.3600 0.3900 10,344 +0.04(+11.43%)
Sep 25, 2018 0.3500 0.3500 0.3500 0.3500 5,556 -0.01(-2.78%)
Sep 24, 2018 0.3700 0.3900 0.3600 0.3600 24,963 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3700 0.3700 5,130 -0.01(-2.63%)
Sep 20, 2018 0.3800 0.4000 0.3800 0.3800 25,610 -0.01(-2.56%)
Sep 19, 2018 0.4000 0.4000 0.3900 0.3900 50,401 -0.01(-2.50%)
Sep 18, 2018 0.3900 0.4100 0.3900 0.4000 19,000 +0.03(+8.11%)
Sep 17, 2018 0.4100 0.4200 0.3700 0.3700 23,670 -0.06(-13.95%)
Sep 13, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 12, 2018 0.4100 0.4300 0.4000 0.4300 9,000 +0.02(+4.88%)
Sep 11, 2018 0.4500 0.4500 0.4100 0.4100 21,025 -0.05(-10.87%)
Sep 10, 2018 0.4500 0.4600 0.4500 0.4600 25,644 +0.01(+2.22%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 7,121 +0.01(+2.27%)
Sep 06, 2018 0.4600 0.4600 0.4400 0.4400 32,750 -0.03(-6.38%)
Sep 05, 2018 0.4700 0.4700 0.4700 0.4700 2,039 -0.02(-4.08%)
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.