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

Burcon Nutrascience (TSX: BU )

0.2900 +0.0150 (+5.45%)
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, 2021 1.490 1.490 1.490 0 -0.06(-3.87%)
Dec 30, 2021 1.630 1.660 1.520 1.550 160,737 -0.08(-4.91%)
Dec 29, 2021 1.780 1.780 1.620 1.630 224,936 -0.03(-1.81%)
Dec 24, 2021 1.660 1.660 1.660 0 +0.03(+1.84%)
Dec 23, 2021 1.510 1.640 1.440 1.630 228,292 +0.12(+7.95%)
Dec 22, 2021 1.400 1.520 1.390 1.510 241,067 +0.09(+6.34%)
Dec 21, 2021 1.500 1.500 1.410 1.420 55,520 -0.06(-4.05%)
Dec 20, 2021 1.430 1.490 1.370 1.480 149,899 +0.02(+1.37%)
Dec 17, 2021 1.400 1.510 1.400 1.460 147,889 +0.06(+4.29%)
Dec 16, 2021 1.580 1.590 1.400 1.400 162,302 -0.12(-7.89%)
Dec 15, 2021 1.430 1.540 1.380 1.520 153,173 +0.07(+4.83%)
Dec 14, 2021 1.490 1.490 1.380 1.450 98,361 -0.01(-0.68%)
Dec 13, 2021 1.490 1.620 1.380 1.460 162,861 -0.03(-2.01%)
Dec 10, 2021 1.580 1.600 1.470 1.490 82,488 -0.11(-6.88%)
Dec 09, 2021 1.610 1.640 1.520 1.600 126,407 -0.05(-3.03%)
Dec 08, 2021 1.460 1.670 1.460 1.650 140,769 +0.15(+10.00%)
Dec 07, 2021 1.390 1.500 1.390 1.500 112,360 +0.13(+9.49%)
Dec 06, 2021 1.360 1.400 1.300 1.370 118,810 +0.04(+3.01%)
Dec 03, 2021 1.360 1.390 1.300 1.330 173,461 -0.05(-3.62%)
Dec 02, 2021 1.440 1.440 1.370 1.380 93,455 -0.02(-1.43%)
Dec 01, 2021 1.460 1.460 1.400 1.400 143,303 -0.06(-4.11%)
Nov 30, 2021 1.500 1.540 1.410 1.460 113,855 -0.04(-2.67%)
Nov 29, 2021 1.530 1.530 1.470 1.500 85,605 -0.04(-2.60%)
Nov 26, 2021 1.550 1.580 1.530 1.540 66,948 -0.08(-4.94%)
Nov 25, 2021 1.590 1.690 1.580 1.620 99,422 +0.01(+0.62%)
Nov 24, 2021 1.610 1.620 1.530 1.610 74,201 +0.05(+3.21%)
Nov 23, 2021 1.600 1.680 1.550 1.560 163,998 -0.08(-4.88%)
Nov 22, 2021 1.660 1.750 1.530 1.640 214,645 -0.03(-1.80%)
Nov 19, 2021 1.740 1.770 1.650 1.670 104,773 -0.09(-5.11%)
Nov 18, 2021 1.760 1.760 1.750 1.760 68,235 -0.05(-2.76%)
Nov 17, 2021 1.670 1.810 1.670 1.810 163,710 +0.14(+8.38%)
Nov 16, 2021 1.680 1.690 1.630 1.670 122,606 +0.01(+0.60%)
Nov 15, 2021 1.690 1.720 1.610 1.660 169,111 -0.08(-4.60%)
Nov 12, 2021 1.790 1.800 1.710 1.740 124,912 -0.04(-2.25%)
Nov 11, 2021 1.870 1.880 1.780 1.780 102,482 -0.04(-2.20%)
Nov 10, 2021 1.910 1.820 75,701 -0.08(-4.21%)
Nov 09, 2021 1.920 1.940 1.810 1.900 105,205 -0.01(-0.52%)
Nov 08, 2021 1.900 1.950 1.890 1.910 64,111 +0.02(+1.06%)
Nov 05, 2021 1.990 1.990 1.840 1.890 110,226 -0.05(-2.58%)
Nov 04, 2021 1.860 1.950 1.860 1.940 187,399 +0.10(+5.43%)
Nov 03, 2021 1.710 1.850 1.710 1.840 119,264 +0.13(+7.60%)
Nov 02, 2021 1.750 1.780 1.700 1.710 65,359 -0.06(-3.39%)
Nov 01, 2021 1.680 1.800 1.680 1.770 106,184 +0.09(+5.36%)
Oct 29, 2021 1.780 1.780 1.670 1.680 138,831 -0.08(-4.55%)
Oct 28, 2021 1.680 1.770 1.610 1.760 90,416 +0.14(+8.64%)
Oct 27, 2021 1.640 1.650 1.590 1.620 81,069 +0.00(+0.00%)
Oct 26, 2021 1.710 1.620 181,472 -0.09(-5.26%)
Oct 25, 2021 1.660 1.710 1.660 1.710 64,297 +0.03(+1.79%)
Oct 22, 2021 1.790 1.790 1.650 1.680 211,220 -0.13(-7.18%)
Oct 21, 2021 1.820 1.830 1.760 1.810 105,158 -0.02(-1.09%)
Oct 20, 2021 1.840 1.870 1.800 1.830 110,704 -0.02(-1.08%)
Oct 19, 2021 1.850 1.960 1.800 1.850 211,864 +0.02(+1.09%)
Oct 18, 2021 1.840 1.890 1.800 1.830 91,071 -0.05(-2.66%)
Oct 15, 2021 1.900 1.930 1.830 1.880 106,574 -0.03(-1.57%)
Oct 14, 2021 2.000 2.010 1.900 1.910 73,808 -0.08(-4.02%)
Oct 13, 2021 1.830 1.990 1.830 1.990 150,665 +0.13(+6.99%)
Oct 12, 2021 1.900 1.910 1.850 1.860 67,270 -0.08(-4.12%)
Oct 08, 2021 1.940 1.940 1.940 0 -0.13(-6.28%)
Oct 07, 2021 1.770 2.100 1.720 2.070 406,635 +0.36(+21.05%)
Oct 06, 2021 1.650 1.800 1.580 1.710 403,212 +0.05(+3.01%)
Oct 05, 2021 1.850 1.850 1.600 1.660 543,981 -0.17(-9.29%)
Oct 04, 2021 1.920 1.960 1.800 1.830 165,654 -0.12(-6.15%)
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.