Skip to main content

Burcon Nutrascience (TSX: BU )

0.2900 -0.0400 (-12.12%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.2500 0.2550 0.2400 0.2500 160,910 -0.02(-7.41%)
May 05, 2023 0.2650 0.2750 0.2500 0.2700 84,539 +0.02(+8.00%)
May 04, 2023 0.2500 0.2600 0.2450 0.2500 597,580 +0.01(+4.17%)
May 03, 2023 0.2300 0.2400 0.2250 0.2400 41,000 +0.00(+0.00%)
May 02, 2023 0.2400 0.2500 0.2350 0.2400 52,026 -0.01(-4.00%)
May 01, 2023 0.2400 0.2500 0.2350 0.2500 44,263 +0.01(+4.17%)
Apr 28, 2023 0.2400 0.2400 0.2300 0.2400 159,900 -0.01(-4.00%)
Apr 27, 2023 0.2450 0.2500 0.2450 0.2500 22,405 +0.02(+6.38%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2350 80,614 -0.01(-4.08%)
Apr 25, 2023 0.2500 0.2600 0.2300 0.2450 238,910 -0.01(-2.00%)
Apr 24, 2023 0.2650 0.2750 0.2450 0.2500 133,979 -0.01(-1.96%)
Apr 21, 2023 0.2650 0.2650 0.2550 0.2550 23,003 -0.01(-1.92%)
Apr 20, 2023 0.2600 0.2650 0.2600 0.2600 36,723 -0.01(-1.89%)
Apr 19, 2023 0.2600 0.2650 0.2500 0.2650 9,213 +0.01(+1.92%)
Apr 18, 2023 0.2550 0.2700 0.2500 0.2600 29,348 -0.01(-1.89%)
Apr 17, 2023 0.2650 0.2650 0.2500 0.2650 141,560 +0.01(+1.92%)
Apr 14, 2023 0.2500 0.2600 0.2450 0.2600 9,973 +0.01(+1.96%)
Apr 13, 2023 0.2600 0.2600 0.2450 0.2550 14,372 +0.01(+2.00%)
Apr 12, 2023 0.2600 0.2600 0.2500 0.2500 11,200 -0.01(-1.96%)
Apr 11, 2023 0.2350 0.2550 0.2150 0.2550 79,097 +0.04(+18.60%)
Apr 10, 2023 0.2500 0.2500 0.2150 0.2150 93,001 -0.02(-8.51%)
Apr 06, 2023 0.2350 0 -0.01(-4.08%)
Apr 05, 2023 0.2500 0.2500 0.2250 0.2450 44,448 -0.01(-2.00%)
Apr 04, 2023 0.2650 0.2650 0.2500 0.2500 30,111 -0.01(-1.96%)
Apr 03, 2023 0.2700 0.2750 0.2550 0.2550 250,139 -0.02(-5.56%)
Mar 31, 2023 0.2750 0.2800 0.2700 0.2700 25,056 -0.01(-1.82%)
Mar 30, 2023 0.2700 0.2800 0.2650 0.2750 18,586 +0.01(+1.85%)
Mar 29, 2023 0.2750 0.2750 0.2700 0.2700 10,514 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.2900 0.2700 0.2700 35,470 -0.02(-6.90%)
Mar 27, 2023 0.3000 0.3000 0.2850 0.2900 86,751 -0.03(-7.94%)
Mar 24, 2023 0.3150 0.3150 0.3000 0.3150 6,006 +0.01(+1.61%)
Mar 23, 2023 0.3150 0.3200 0.3100 0.3100 10,106 -0.01(-1.59%)
Mar 22, 2023 0.3050 0.3150 0.2900 0.3150 11,575 +0.01(+3.28%)
Mar 21, 2023 0.3200 0.3200 0.3000 0.3050 16,149 -0.02(-4.69%)
Mar 20, 2023 0.3250 0.3250 0.3100 0.3200 13,654 -0.01(-3.03%)
Mar 17, 2023 0.3350 0.3350 0.3000 0.3300 38,552 +0.02(+4.76%)
Mar 16, 2023 0.3200 0.3300 0.2950 0.3150 50,583 +0.00(+0.00%)
Mar 15, 2023 0.2800 0.3150 0.2800 0.3150 23,549 +0.02(+6.78%)
Mar 14, 2023 0.3100 0.3100 0.2900 0.2950 42,130 +0.01(+3.51%)
Mar 13, 2023 0.2850 0.3000 0.2800 0.2850 64,416 -0.01(-1.72%)
Mar 10, 2023 0.3150 0.3150 0.2800 0.2900 89,172 -0.01(-3.33%)
Mar 09, 2023 0.3350 0.3400 0.3000 0.3000 34,843 -0.04(-10.45%)
Mar 08, 2023 0.3700 0.3700 0.3250 0.3350 48,425 -0.03(-8.22%)
Mar 07, 2023 0.3750 0.3750 0.3600 0.3650 153,524 -0.01(-2.67%)
Mar 06, 2023 0.3700 0.4400 0.3700 0.3750 222,589 +0.02(+5.63%)
Mar 03, 2023 0.2700 0.3600 0.2650 0.3550 262,849 +0.09(+36.54%)
Mar 02, 2023 0.2800 0.2800 0.2500 0.2600 162,377 -0.02(-7.14%)
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.