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

Burcon Nutrascience (TSX: BU )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Jan 31, 2018 0.5800 0.5800 0.5600 0.5600 83,061 -0.02(-3.45%)
Jan 30, 2018 0.6400 0.5700 0.5800 59,200 -0.06(-9.38%)
Jan 29, 2018 0.6500 0.6600 0.6400 0.6400 29,600 -0.01(-1.54%)
Jan 26, 2018 0.6500 0.6600 0.6500 0.6500 16,000 -0.01(-1.52%)
Jan 25, 2018 0.7200 0.7700 0.6600 0.6600 50,756 -0.04(-5.71%)
Jan 24, 2018 0.6300 0.7000 0.6300 0.7000 48,700 +0.05(+7.69%)
Jan 23, 2018 0.6700 0.6700 0.6000 0.6500 129,730 -0.03(-4.41%)
Jan 22, 2018 0.6900 0.6700 0.6800 50,050 -0.01(-1.45%)
Jan 19, 2018 0.6200 0.7100 0.6200 0.6900 58,950 +0.04(+6.15%)
Jan 18, 2018 0.6400 0.6500 0.6400 0.6500 17,100 +0.03(+4.84%)
Jan 17, 2018 0.6300 0.6300 0.6200 0.6200 2,090 -0.01(-1.59%)
Jan 16, 2018 0.6400 0.6700 0.6300 0.6300 31,500 -0.04(-5.97%)
Jan 15, 2018 0.6500 0.6700 0.6400 0.6700 30,800 +0.03(+4.69%)
Jan 12, 2018 0.6100 0.6500 0.5900 0.6400 103,300 +0.04(+6.67%)
Jan 11, 2018 0.6200 0.6400 0.6000 0.6000 68,800 -0.03(-4.76%)
Jan 10, 2018 0.6100 0.6400 0.6100 0.6300 36,600 +0.02(+3.28%)
Jan 09, 2018 0.6200 0.6400 0.6100 0.6100 27,100 -0.02(-3.17%)
Jan 08, 2018 0.6600 0.6700 0.6000 0.6300 84,160 -0.06(-8.70%)
Jan 05, 2018 0.6900 0.7300 0.6500 0.6900 63,550 -0.05(-6.76%)
Jan 04, 2018 0.7200 0.7400 0.6600 0.7400 82,504 +0.04(+5.71%)
Jan 03, 2018 0.7100 0.7200 0.6800 0.7000 65,500 +0.01(+1.45%)
Jan 02, 2018 0.6900 0.6900 0.6600 0.6900 11,500 +0.03(+4.55%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 28, 2017 0.6800 0.6800 0.6500 0.6500 39,200 -0.03(-4.41%)
Dec 27, 2017 0.6700 0.7100 0.6600 0.6800 28,400 -0.01(-1.45%)
Dec 22, 2017 0.6800 0.7200 0.6500 0.6900 54,802 -0.01(-1.43%)
Dec 21, 2017 0.6700 0.7400 0.6700 0.7000 52,297 +0.04(+6.06%)
Dec 20, 2017 0.6500 0.8400 0.6200 0.6600 331,197 +0.05(+8.20%)
Dec 19, 2017 0.5900 0.6500 0.5700 0.6100 57,700 +0.04(+7.02%)
Dec 18, 2017 0.5600 0.5900 0.5500 0.5700 39,794 +0.02(+3.64%)
Dec 15, 2017 0.6000 0.6000 0.5500 0.5500 64,420 -0.05(-8.33%)
Dec 14, 2017 0.5900 0.6200 0.5700 0.6000 51,487 +0.00(+0.00%)
Dec 13, 2017 0.6300 0.6400 0.5800 0.6000 228,495 -0.05(-7.69%)
Dec 12, 2017 0.6900 0.7000 0.6200 0.6500 191,502 -0.06(-8.45%)
Dec 11, 2017 0.9300 0.9300 0.6700 0.7100 408,540 -0.21(-22.83%)
Dec 08, 2017 0.6200 1.100 0.6200 0.9200 856,144 +0.32(+53.33%)
Dec 07, 2017 0.5600 0.6000 0.5300 0.6000 55,280 +0.04(+7.14%)
Dec 06, 2017 0.5900 0.5900 0.5600 0.5600 10,140 +0.01(+1.82%)
Dec 05, 2017 0.5800 0.6000 0.5500 0.5500 22,175 -0.07(-11.29%)
Dec 04, 2017 0.5600 0.6400 0.5300 0.6200 45,250 +0.08(+14.81%)
Dec 01, 2017 0.6300 0.6300 0.5400 0.5400 60,200 -0.08(-12.90%)
Nov 30, 2017 0.6800 0.8600 0.6000 0.6200 214,410 -0.07(-10.14%)
Nov 29, 2017 0.5400 0.6900 0.5300 0.6900 182,454 +0.18(+35.29%)
Nov 28, 2017 0.5400 0.5400 0.5100 0.5100 12,500 -0.03(-5.56%)
Nov 27, 2017 0.5200 0.5500 0.5000 0.5400 28,500 +0.04(+8.00%)
Nov 24, 2017 0.5200 0.5500 0.5000 0.5000 45,716 -0.01(-1.96%)
Nov 23, 2017 0.5500 0.5500 0.4900 0.5100 52,866 -0.04(-7.27%)
Nov 22, 2017 0.5600 0.5600 0.5500 0.5500 3,820 -0.03(-5.17%)
Nov 21, 2017 0.5800 0.5800 0.5800 0.5800 7,200 +0.00(+0.00%)
Nov 20, 2017 0.5500 0.5800 0.5500 0.5800 26,500 +0.02(+3.57%)
Nov 17, 2017 0.5600 0.5800 0.5500 0.5600 58,690 -0.03(-5.08%)
Nov 16, 2017 0.6000 0.6000 0.5800 0.5900 6,000 -0.01(-1.67%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.6000 19,500 +0.01(+1.69%)
Nov 14, 2017 0.5600 0.6000 0.5500 0.5900 18,427 +0.02(+3.51%)
Nov 13, 2017 0.5700 0.5800 0.5600 0.5700 10,800 -0.01(-1.72%)
Nov 10, 2017 0.6300 0.6400 0.5800 0.5800 38,375 -0.02(-3.33%)
Nov 09, 2017 0.6100 0.6100 0.6000 0.6000 6,105 -0.03(-4.76%)
Nov 08, 2017 0.6000 0.6300 0.5800 0.6300 9,755 +0.03(+5.00%)
Nov 07, 2017 0.6100 0.6300 0.5800 0.6000 61,879 -0.02(-3.23%)
Nov 06, 2017 0.6300 0.6300 0.6100 0.6200 2,000 -0.01(-1.59%)
Nov 03, 2017 0.6500 0.6700 0.6300 0.6300 7,225 -0.01(-1.56%)
Nov 02, 2017 0.6400 0.6700 0.5800 0.6400 119,200 +0.04(+6.67%)
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.