Skip to main content

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.2850 0.2850 0.2700 0.2750 34,000 +0.01(+1.85%)
May 23, 2024 0.2800 0.2850 0.2700 0.2700 26,000 -0.01(-1.82%)
May 22, 2024 0.2800 0.2800 0.2600 0.2750 20,651 -0.01(-1.79%)
May 21, 2024 0.2650 0.3150 0.2650 0.2800 108,440 +0.02(+7.69%)
May 17, 2024 0.2600 0 -0.01(-1.89%)
May 16, 2024 0.2400 0.2650 0.2400 0.2650 21,008 +0.02(+8.16%)
May 15, 2024 0.2550 0.2550 0.2450 0.2450 15,534 -0.01(-2.00%)
May 14, 2024 0.2450 0.2600 0.2300 0.2500 21,600 -0.01(-1.96%)
May 13, 2024 0.2500 0.2600 0.2400 0.2550 55,104 +0.00(+0.00%)
May 10, 2024 0.2550 0.2550 0.2500 0.2550 11,600 +0.00(+0.00%)
May 09, 2024 0.2800 0.2800 0.2550 0.2550 51,071 -0.03(-8.93%)
May 08, 2024 0.2800 0.2800 0.2750 0.2800 2,008 +0.01(+1.82%)
May 07, 2024 0.2800 0.2800 0.2750 0.2750 10,901 -0.01(-3.51%)
May 06, 2024 0.3100 0.3100 0.2850 0.2850 41,166 -0.02(-5.00%)
May 03, 2024 0.3300 0.3300 0.3000 0.3000 88,617 -0.03(-9.09%)
May 02, 2024 0.2900 0.3400 0.2900 0.3300 198,208 +0.04(+13.79%)
May 01, 2024 0.2750 0.2900 0.2750 0.2900 78,466 +0.01(+5.45%)
Apr 30, 2024 0.2700 0.2750 0.2500 0.2750 91,693 +0.01(+1.85%)
Apr 29, 2024 0.2600 0.2800 0.2500 0.2700 147,500 +0.03(+10.20%)
Apr 26, 2024 0.2200 0.2750 0.2200 0.2450 64,415 +0.01(+6.52%)
Apr 25, 2024 0.2250 0.2350 0.2250 0.2300 21,000 -0.01(-4.17%)
Apr 24, 2024 0.2400 0.2400 0.2350 0.2400 100,250 +0.01(+2.13%)
Apr 23, 2024 0.2050 0.2450 0.2050 0.2350 34,668 +0.02(+9.30%)
Apr 22, 2024 0.2000 0.2150 0.1950 0.2150 32,623 +0.01(+7.50%)
Apr 19, 2024 0.2150 0.2150 0.2000 0.2000 19,750 -0.02(-9.09%)
Apr 18, 2024 0.2200 0.2200 0.2000 0.2200 61,047 -0.01(-4.35%)
Apr 17, 2024 0.2200 0.2300 0.2100 0.2300 52,510 +0.01(+2.22%)
Apr 16, 2024 0.2450 0.2450 0.2200 0.2250 66,353 -0.02(-8.16%)
Apr 15, 2024 0.2400 0.2450 0.2400 0.2450 1,551 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2600 0.2400 0.2450 24,950 -0.02(-5.77%)
Apr 11, 2024 0.2450 0.2600 0.2450 0.2600 7,060 +0.01(+4.00%)
Apr 10, 2024 0.2700 0.2700 0.2500 0.2500 41,184 -0.02(-5.66%)
Apr 09, 2024 0.2700 0.2700 0.2650 0.2650 17,001 -0.01(-3.64%)
Apr 08, 2024 0.2750 0.2750 0.2700 0.2750 6,570 -0.01(-1.79%)
Apr 05, 2024 0.2750 0.2850 0.2400 0.2800 147,487 +0.01(+1.82%)
Apr 04, 2024 0.2800 0.2800 0.2700 0.2750 21,550 -0.01(-1.79%)
Apr 03, 2024 0.2700 0.2800 0.2700 0.2800 9,500 -0.00(-1.75%)
Apr 02, 2024 0.2850 0.2900 0.2750 0.2850 38,795 -0.01(-1.72%)
Apr 01, 2024 0.3050 0.3050 0.2900 0.2900 13,662 -0.01(-1.69%)
Mar 28, 2024 0.2950 0 -0.04(-10.61%)
Mar 27, 2024 0.3400 0.3400 0.3200 0.3300 7,922 -0.01(-2.94%)
Mar 26, 2024 0.3350 0.3500 0.3200 0.3400 187,833 +0.01(+1.49%)
Mar 25, 2024 0.2900 0.3400 0.2900 0.3350 379,973 +0.06(+21.82%)
Mar 22, 2024 0.2400 0.2750 0.2350 0.2750 88,156 +0.04(+17.02%)
Mar 21, 2024 0.2200 0.2350 0.2150 0.2350 19,166 +0.01(+6.82%)
Mar 20, 2024 0.2200 0.2200 0.2200 0.2200 41,120 +0.01(+2.33%)
Mar 19, 2024 0.2150 0.2150 0.2150 0.2150 5,756 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2200 0.2150 0.2150 67,430 +0.00(+0.00%)
Mar 15, 2024 0.2200 0.2200 0.2150 0.2150 27,926 -0.01(-2.27%)
Mar 14, 2024 0.2050 0.2200 0.2050 0.2200 16,345 +0.01(+4.76%)
Mar 13, 2024 0.2200 0.2200 0.1900 0.2100 85,000 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 98,000 +0.02(+7.32%)
Mar 11, 2024 0.2050 0.2200 0.2050 0.2050 111,290 +0.01(+7.89%)
Mar 08, 2024 0.1850 0.1950 0.1850 0.1900 7,080 -0.01(-2.56%)
Mar 07, 2024 0.1850 0.1950 0.1850 0.1950 5,000 +0.01(+2.63%)
Mar 06, 2024 0.1850 0.1900 0.1850 0.1900 2,210 +0.00(+0.00%)
Mar 05, 2024 0.1900 0.1900 0.1700 0.1900 110,729 -0.01(-2.56%)
Mar 04, 2024 0.2000 0.2050 0.1900 0.1950 70,535 -0.01(-2.50%)
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.