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

Burcon Nutrascience (TSX: BU )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Dec 31, 2020 3.440 3.440 3.440 0 -0.20(-5.49%)
Dec 30, 2020 3.290 3.670 3.250 3.640 891,128 +0.42(+13.04%)
Dec 29, 2020 3.190 3.370 3.140 3.220 863,038 +0.15(+4.89%)
Dec 24, 2020 3.070 3.070 3.070 0 +0.03(+0.99%)
Dec 23, 2020 2.910 3.240 2.910 3.040 580,881 +0.14(+4.83%)
Dec 22, 2020 2.830 2.920 2.810 2.900 146,597 +0.07(+2.47%)
Dec 21, 2020 2.860 2.900 2.800 2.830 266,590 -0.09(-3.08%)
Dec 18, 2020 3.060 3.080 2.870 2.920 240,444 -0.09(-2.99%)
Dec 17, 2020 2.940 3.080 2.900 3.010 254,920 +0.09(+3.08%)
Dec 16, 2020 2.960 2.970 2.880 2.920 196,839 -0.05(-1.68%)
Dec 15, 2020 2.910 2.970 2.860 2.970 267,842 +0.11(+3.85%)
Dec 14, 2020 3.060 3.070 2.860 2.860 325,715 -0.14(-4.67%)
Dec 11, 2020 2.800 3.000 2.800 3.000 436,472 +0.26(+9.49%)
Dec 10, 2020 3.000 3.000 2.730 2.740 391,080 -0.19(-6.48%)
Dec 09, 2020 3.050 3.090 2.860 2.930 409,027 -0.07(-2.33%)
Dec 08, 2020 3.100 3.100 2.830 3.000 657,735 -0.11(-3.54%)
Dec 07, 2020 2.760 3.160 2.740 3.110 1,246,754 +0.39(+14.34%)
Dec 04, 2020 2.390 2.750 2.360 2.720 879,458 +0.35(+14.77%)
Dec 03, 2020 2.370 2.420 2.340 2.370 175,480 -0.05(-2.07%)
Dec 02, 2020 2.400 2.440 2.320 2.420 195,088 +0.01(+0.41%)
Dec 01, 2020 2.430 2.430 2.350 2.410 195,946 +0.01(+0.42%)
Nov 30, 2020 2.390 2.400 2.320 2.400 252,410 -0.01(-0.41%)
Nov 27, 2020 2.250 2.440 2.250 2.410 280,180 +0.13(+5.70%)
Nov 26, 2020 2.290 2.300 2.230 2.280 84,144 +0.00(+0.00%)
Nov 25, 2020 2.250 2.310 2.200 2.280 116,750 +0.06(+2.70%)
Nov 24, 2020 2.390 2.390 2.190 2.220 241,473 -0.08(-3.48%)
Nov 23, 2020 2.370 2.390 2.300 2.300 173,238 -0.13(-5.35%)
Nov 20, 2020 2.250 2.450 2.250 2.430 478,772 +0.21(+9.46%)
Nov 19, 2020 2.300 2.300 2.180 2.220 288,587 -0.08(-3.48%)
Nov 18, 2020 2.160 2.320 2.120 2.300 455,705 +0.20(+9.52%)
Nov 17, 2020 2.220 2.220 2.090 2.100 392,101 -0.12(-5.41%)
Nov 16, 2020 2.260 2.260 2.160 2.220 131,583 +0.00(+0.00%)
Nov 13, 2020 2.220 2.290 2.210 2.220 155,896 -0.02(-0.89%)
Nov 12, 2020 2.390 2.400 2.180 2.240 233,581 -0.12(-5.08%)
Nov 11, 2020 2.310 2.370 2.210 2.360 286,919 +0.04(+1.72%)
Nov 10, 2020 2.400 2.470 2.300 2.320 195,458 -0.13(-5.31%)
Nov 09, 2020 2.550 2.590 2.380 2.450 208,926 +0.01(+0.41%)
Nov 06, 2020 2.550 2.550 2.430 2.440 189,232 -0.10(-3.94%)
Nov 05, 2020 2.440 2.550 2.370 2.540 378,053 +0.13(+5.39%)
Nov 04, 2020 2.340 2.420 2.280 2.410 248,584 +0.10(+4.33%)
Nov 03, 2020 2.250 2.350 2.230 2.310 210,030 +0.08(+3.59%)
Nov 02, 2020 2.250 2.290 2.200 2.230 151,739 +0.02(+0.90%)
Oct 30, 2020 2.400 2.400 2.200 2.210 235,158 -0.16(-6.75%)
Oct 29, 2020 2.120 2.380 2.110 2.370 379,501 +0.24(+11.27%)
Oct 28, 2020 2.110 2.170 2.060 2.130 237,936 -0.06(-2.74%)
Oct 27, 2020 2.020 2.190 2.000 2.190 193,654 +0.17(+8.42%)
Oct 26, 2020 2.150 2.180 1.970 2.020 329,967 -0.10(-4.72%)
Oct 23, 2020 2.150 2.150 2.040 2.120 305,355 -0.02(-0.93%)
Oct 22, 2020 2.130 2.230 2.130 2.140 156,413 -0.01(-0.47%)
Oct 21, 2020 2.160 2.190 2.130 2.150 152,964 +0.00(+0.00%)
Oct 20, 2020 2.130 2.190 2.060 2.150 307,259 +0.01(+0.47%)
Oct 19, 2020 2.260 2.320 2.070 2.140 473,245 -0.12(-5.31%)
Oct 16, 2020 2.360 2.430 2.240 2.260 367,181 -0.11(-4.64%)
Oct 15, 2020 2.320 2.390 2.230 2.370 227,810 -0.01(-0.42%)
Oct 14, 2020 2.470 2.500 2.260 2.380 645,550 -0.08(-3.25%)
Oct 13, 2020 2.480 2.550 2.440 2.460 326,939 -0.06(-2.38%)
Oct 09, 2020 2.520 2.520 2.520 0 -0.01(-0.40%)
Oct 08, 2020 2.520 2.550 2.450 2.530 168,917 +0.03(+1.20%)
Oct 07, 2020 2.540 2.580 2.470 2.500 242,268 +0.04(+1.63%)
Oct 06, 2020 2.510 2.550 2.430 2.460 135,119 -0.01(-0.40%)
Oct 05, 2020 2.480 2.580 2.460 2.470 99,339 -0.04(-1.59%)
Oct 02, 2020 2.490 2.550 2.410 2.510 196,783 -0.03(-1.18%)
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.