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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.3500 0.3600 0.3500 0.3600 17,025 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3600 0.3300 0.3600 51,415 +0.04(+12.50%)
Apr 26, 2019 0.3000 0.3400 0.2900 0.3200 89,334 +0.03(+10.34%)
Apr 25, 2019 0.2800 0.3000 0.2800 0.2900 61,875 -0.01(-3.33%)
Apr 24, 2019 0.3000 0.3000 0.3000 149 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.3000 0.3000 4,269 -0.01(-3.23%)
Apr 22, 2019 0.3200 0.3200 0.3100 0.3100 1,386 -0.01(-3.13%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 17, 2019 0.3300 0.3300 0.3300 0.3300 3,502 +0.01(+3.13%)
Apr 16, 2019 0.3200 0.3200 0.3200 0.3200 19,643 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3200 0.3200 6 +0.00(+0.00%)
Apr 12, 2019 0.3200 0.3500 0.3200 0.3200 18,150 +0.01(+3.23%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3100 4,000 -0.02(-6.06%)
Apr 10, 2019 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Apr 09, 2019 0.3400 0.3400 0.3300 0.3300 14,000 -0.02(-5.71%)
Apr 08, 2019 0.3500 0.3500 0.3500 30 +0.00(+0.00%)
Apr 05, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 04, 2019 0.3500 0.3500 0.3400 0.3400 9,000 -0.01(-2.86%)
Apr 03, 2019 0.3500 0.3500 0.3500 0.3500 6,200 -0.01(-2.78%)
Apr 02, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 14,246 -0.01(-2.70%)
Mar 29, 2019 0.3600 0.3700 0.3600 0.3700 19,879 +0.01(+2.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 1,172 +0.01(+2.86%)
Mar 27, 2019 0.3100 0.3600 0.3000 0.3500 42,346 +0.06(+20.69%)
Mar 26, 2019 0.3400 0.3400 0.2900 0.2900 8,000 -0.05(-14.71%)
Mar 25, 2019 0.2900 0.3400 0.2900 0.3400 14,305 +0.05(+17.24%)
Mar 22, 2019 0.2900 0.2900 0.2900 0.2900 665 +0.00(+0.00%)
Mar 21, 2019 0.3200 0.3200 0.2600 0.2900 24,200 -0.04(-12.12%)
Mar 20, 2019 0.3300 0.3300 0.3300 0.3300 800 +0.00(+0.00%)
Mar 19, 2019 0.3300 0.3300 0.3300 0.3300 505 -0.01(-2.94%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3400 3,695 -0.02(-5.56%)
Mar 15, 2019 0.3700 0.3700 0.3600 0.3600 4,339 -0.01(-2.70%)
Mar 14, 2019 0.3800 0.3800 0.3700 0.3700 24,110 -0.01(-2.63%)
Mar 13, 2019 0.3700 0.3800 0.3700 0.3800 7,250 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3600 0.3600 0.3600 9,000 +0.00(+0.00%)
Mar 11, 2019 0.3600 0.3600 0.3600 475 +0.00(+0.00%)
Mar 08, 2019 0.3600 0.3700 0.3500 0.3600 7,344 +0.01(+2.86%)
Mar 07, 2019 0.3800 0.3800 0.3400 0.3500 64,210 +0.01(+2.94%)
Mar 06, 2019 0.3100 0.3500 0.3100 0.3400 58,668 +0.01(+3.03%)
Mar 05, 2019 0.3100 0.3300 0.3100 0.3300 40,200 +0.03(+10.00%)
Mar 04, 2019 0.3100 0.3200 0.2900 0.3000 48,300 -0.02(-6.25%)
Mar 01, 2019 0.3200 0.3300 0.3200 0.3200 20,000 -0.01(-3.03%)
Feb 28, 2019 0.3100 0.3300 0.3100 0.3300 21,900 +0.01(+3.13%)
Feb 27, 2019 0.3300 0.3300 0.3200 0.3200 23,600 -0.01(-3.03%)
Feb 26, 2019 0.3400 0.3400 0.3200 0.3300 16,500 -0.02(-5.71%)
Feb 25, 2019 0.3200 0.3600 0.2900 0.3500 74,500 +0.00(+0.00%)
Feb 22, 2019 0.2700 0.4000 0.2700 0.3500 141,675 +0.03(+9.37%)
Feb 21, 2019 0.2700 0.3200 0.2700 0.3200 149,275 +0.06(+23.08%)
Feb 20, 2019 0.2600 0.2700 0.2500 0.2600 33,300 +0.01(+4.00%)
Feb 19, 2019 0.2300 0.2600 0.2300 0.2500 201,331 +0.02(+8.70%)
Feb 15, 2019 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 74,000 +0.00(+0.00%)
Feb 08, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 07, 2019 0.2000 0.2000 0.2000 0.2000 1,400 +0.00(+0.00%)
Feb 06, 2019 0.2000 0.2000 0.2000 0.2000 520 +0.00(+0.00%)
Feb 05, 2019 0.2100 0.2100 0.2000 0.2000 100,700 -0.02(-9.09%)
Feb 04, 2019 0.2000 0.2200 0.2000 0.2200 31,702 +0.02(+10.00%)
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.