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: 1:01 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 29, 2019 1.030 1.090 1.000 1.090 232,828 +0.03(+2.83%)
Nov 28, 2019 1.130 1.130 1.000 1.060 205,248 -0.07(-6.19%)
Nov 27, 2019 0.9500 1.130 0.9400 1.130 648,065 +0.20(+21.51%)
Nov 26, 2019 0.9100 0.9400 0.9100 0.9300 75,519 +0.01(+1.09%)
Nov 25, 2019 0.8200 0.9500 0.8100 0.9200 377,322 +0.07(+8.24%)
Nov 22, 2019 0.8500 0.8600 0.8100 0.8500 132,533 +0.00(+0.00%)
Nov 21, 2019 0.8200 0.8800 0.8000 0.8500 106,175 +0.02(+2.41%)
Nov 20, 2019 0.7900 0.8700 0.7300 0.8300 439,056 +0.03(+3.75%)
Nov 19, 2019 0.8900 0.8900 0.7800 0.8000 453,437 -0.09(-10.11%)
Nov 18, 2019 0.9000 0.9300 0.8800 0.8900 208,907 +0.00(+0.00%)
Nov 15, 2019 0.9500 0.9500 0.8900 0.8900 118,233 -0.02(-2.20%)
Nov 14, 2019 0.9500 1.000 0.9100 0.9100 232,981 -0.07(-7.14%)
Nov 13, 2019 0.9500 1.020 0.9500 0.9800 404,887 +0.05(+5.38%)
Nov 12, 2019 0.8900 0.9500 0.8700 0.9300 228,323 +0.06(+6.90%)
Nov 11, 2019 0.9300 0.9300 0.8700 0.8700 213,007 -0.06(-6.45%)
Nov 08, 2019 0.9700 0.9700 0.9200 0.9300 334,105 -0.06(-6.06%)
Nov 07, 2019 1.100 1.110 0.9800 0.9900 439,832 -0.08(-7.48%)
Nov 06, 2019 1.000 1.070 0.9800 1.070 343,132 +0.06(+5.94%)
Nov 05, 2019 1.000 1.040 0.9900 1.010 195,539 +0.04(+4.12%)
Nov 04, 2019 0.9700 1.010 0.9600 0.9700 73,913 +0.01(+1.04%)
Nov 01, 2019 0.9700 1.010 0.9600 0.9600 62,272 +0.00(+0.00%)
Oct 31, 2019 1.030 1.030 0.9300 0.9600 218,213 -0.07(-6.80%)
Oct 30, 2019 0.9800 1.040 0.9600 1.030 416,341 +0.07(+7.29%)
Oct 29, 2019 1.070 1.130 0.9600 0.9600 430,750 -0.12(-11.11%)
Oct 28, 2019 1.110 1.210 1.050 1.080 424,784 -0.04(-3.57%)
Oct 25, 2019 0.9000 1.120 0.8900 1.120 822,675 +0.24(+27.27%)
Oct 24, 2019 1.040 1.080 0.8600 0.8800 1,633,807 -0.15(-14.56%)
Oct 23, 2019 1.200 1.210 1.030 1.030 818,921 -0.19(-15.57%)
Oct 22, 2019 1.300 1.300 1.220 1.220 204,397 -0.07(-5.43%)
Oct 21, 2019 1.320 1.350 1.260 1.290 130,111 +0.00(+0.00%)
Oct 18, 2019 1.310 1.330 1.260 1.290 134,521 -0.01(-0.77%)
Oct 17, 2019 1.270 1.330 1.250 1.300 180,148 +0.04(+3.17%)
Oct 16, 2019 1.270 1.280 1.170 1.260 220,862 +0.00(+0.00%)
Oct 15, 2019 1.300 1.340 1.230 1.260 199,332 -0.05(-3.82%)
Oct 11, 2019 1.310 1.310 1.310 0 +0.04(+3.15%)
Oct 10, 2019 1.350 1.380 1.260 1.270 247,210 -0.09(-6.62%)
Oct 09, 2019 1.360 1.450 1.330 1.360 254,258 +0.01(+0.74%)
Oct 08, 2019 1.440 1.450 1.320 1.350 331,220 -0.10(-6.90%)
Oct 07, 2019 1.500 1.500 1.430 1.450 133,532 -0.05(-3.33%)
Oct 04, 2019 1.550 1.570 1.490 1.500 181,397 -0.04(-2.60%)
Oct 03, 2019 1.440 1.550 1.400 1.540 344,305 +0.12(+8.45%)
Oct 02, 2019 1.440 1.450 1.370 1.420 442,020 -0.02(-1.39%)
Oct 01, 2019 1.590 1.640 1.440 1.440 512,100 -0.16(-10.00%)
Sep 30, 2019 1.660 1.720 1.560 1.600 588,652 -0.05(-3.03%)
Sep 27, 2019 1.680 1.680 1.600 1.650 278,297 +0.01(+0.61%)
Sep 26, 2019 1.750 1.830 1.620 1.640 706,773 -0.08(-4.65%)
Sep 25, 2019 1.590 1.750 1.570 1.720 411,958 +0.12(+7.50%)
Sep 24, 2019 1.690 1.730 1.580 1.600 633,930 -0.11(-6.43%)
Sep 23, 2019 1.850 1.870 1.690 1.710 1,038,931 -0.11(-6.04%)
Sep 20, 2019 1.840 1.980 1.760 1.820 1,420,007 +0.02(+1.11%)
Sep 19, 2019 1.650 1.890 1.610 1.800 1,716,526 +0.11(+6.51%)
Sep 18, 2019 1.530 1.710 1.480 1.690 2,212,691 +0.21(+14.19%)
Sep 17, 2019 1.430 1.540 1.370 1.480 701,832 +0.05(+3.50%)
Sep 16, 2019 1.430 1.430 1.380 1.430 271,483 +0.01(+0.70%)
Sep 13, 2019 1.460 1.490 1.410 1.420 431,279 -0.04(-2.74%)
Sep 12, 2019 1.350 1.460 1.320 1.460 489,841 +0.11(+8.15%)
Sep 11, 2019 1.370 1.380 1.330 1.350 204,743 -0.02(-1.46%)
Sep 10, 2019 1.450 1.450 1.350 1.370 353,869 -0.07(-4.86%)
Sep 09, 2019 1.470 1.470 1.350 1.440 441,783 +0.01(+0.70%)
Sep 06, 2019 1.580 1.580 1.410 1.430 749,339 -0.11(-7.14%)
Sep 05, 2019 1.420 1.560 1.420 1.540 861,405 +0.15(+10.79%)
Sep 04, 2019 1.350 1.410 1.320 1.390 515,685 +0.03(+2.21%)
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.