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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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, 2011 9.980 9.980 9.730 9.840 4,900 -0.01(-0.10%)
Jan 28, 2011 9.700 9.850 9.700 9.850 21,991 +0.15(+1.55%)
Jan 27, 2011 9.640 9.700 9.550 9.700 11,600 +0.10(+1.04%)
Jan 26, 2011 9.500 9.600 9.450 9.600 7,819 +0.10(+1.05%)
Jan 25, 2011 9.300 9.650 9.300 9.500 19,075 +0.05(+0.53%)
Jan 24, 2011 9.000 9.450 9.000 9.450 26,800 +0.30(+3.28%)
Jan 21, 2011 9.280 9.280 9.100 9.150 28,240 +0.06(+0.66%)
Jan 20, 2011 8.800 9.150 8.650 9.090 30,634 +0.46(+5.33%)
Jan 19, 2011 8.780 8.780 8.370 8.630 40,950 +0.26(+3.11%)
Jan 18, 2011 8.810 8.920 8.180 8.370 70,257 -0.45(-5.10%)
Jan 17, 2011 8.860 8.950 8.800 8.820 2,530 -0.03(-0.34%)
Jan 14, 2011 9.180 9.250 8.830 8.850 38,550 -0.40(-4.32%)
Jan 13, 2011 9.230 9.330 9.200 9.250 9,900 -0.10(-1.07%)
Jan 12, 2011 9.490 9.490 9.270 9.350 13,300 -0.03(-0.32%)
Jan 11, 2011 9.300 9.550 9.250 9.380 40,144 -0.07(-0.74%)
Jan 10, 2011 9.450 9.450 9.390 9.450 11,410 +0.01(+0.11%)
Jan 07, 2011 9.790 9.790 9.440 9.440 22,544 -0.35(-3.58%)
Jan 06, 2011 9.850 9.850 9.550 9.790 11,800 +0.04(+0.41%)
Jan 05, 2011 9.860 9.900 9.750 9.750 6,615 -0.05(-0.51%)
Jan 04, 2011 10.00 10.00 9.750 9.800 25,497 -0.20(-2.00%)
Dec 31, 2010 9.910 10.00 9.770 10.00 7,000 -0.10(-0.99%)
Dec 30, 2010 9.970 10.10 9.970 10.10 29,398 +0.15(+1.51%)
Dec 29, 2010 9.950 9.970 9.800 9.950 14,900 -0.02(-0.20%)
Dec 24, 2010 9.970 9.970 9.970 0 +0.00(+0.00%)
Dec 23, 2010 9.970 10.10 9.640 9.970 13,250 +0.00(+0.00%)
Dec 22, 2010 9.950 10.01 9.950 9.970 7,300 +0.02(+0.20%)
Dec 21, 2010 9.860 10.00 9.850 9.950 17,579 +0.06(+0.61%)
Dec 20, 2010 10.18 10.18 9.890 9.890 11,480 -0.21(-2.08%)
Dec 17, 2010 10.10 10.10 9.860 10.10 13,852 +0.24(+2.43%)
Dec 16, 2010 10.20 10.34 9.860 9.860 4,625 -0.33(-3.24%)
Dec 15, 2010 10.00 10.25 10.00 10.19 9,025 +0.18(+1.80%)
Dec 14, 2010 10.56 10.56 9.820 10.01 28,301 -0.53(-5.03%)
Dec 13, 2010 10.65 10.70 10.47 10.54 19,659 -0.12(-1.13%)
Dec 10, 2010 10.72 10.75 10.60 10.66 13,100 -0.03(-0.28%)
Dec 09, 2010 11.00 11.00 10.60 10.69 5,100 -0.22(-2.02%)
Dec 08, 2010 10.91 11.24 10.85 10.91 52,669 +0.02(+0.18%)
Dec 07, 2010 10.30 10.89 10.30 10.89 99,625 +0.60(+5.83%)
Dec 06, 2010 10.10 10.35 10.10 10.29 27,520 +0.20(+1.98%)
Dec 03, 2010 9.370 10.09 9.300 10.09 65,766 +0.72(+7.68%)
Dec 02, 2010 9.200 9.370 9.200 9.370 26,660 +0.17(+1.85%)
Dec 01, 2010 9.190 9.300 9.110 9.200 39,121 -0.05(-0.54%)
Nov 30, 2010 9.190 9.300 9.100 9.250 50,987 +0.19(+2.10%)
Nov 29, 2010 9.270 9.300 8.950 9.060 44,215 -0.35(-3.72%)
Nov 26, 2010 9.510 9.580 9.410 9.410 23,563 -0.20(-2.08%)
Nov 25, 2010 9.700 9.800 9.500 9.610 16,253 -0.15(-1.54%)
Nov 24, 2010 10.01 10.01 9.700 9.760 22,900 -0.23(-2.30%)
Nov 23, 2010 10.03 10.05 9.900 9.990 14,260 -0.20(-1.96%)
Nov 22, 2010 10.02 10.19 10.02 10.19 27,700 +0.14(+1.39%)
Nov 19, 2010 10.11 10.11 9.960 10.05 9,220 +0.05(+0.50%)
Nov 18, 2010 9.950 10.23 9.950 10.00 92,910 +0.15(+1.52%)
Nov 17, 2010 9.700 9.990 9.700 9.850 56,355 +0.26(+2.71%)
Nov 16, 2010 9.500 9.890 9.500 9.590 34,824 +0.14(+1.48%)
Nov 15, 2010 10.99 11.20 9.320 9.450 230,239 -1.41(-12.98%)
Nov 12, 2010 10.86 11.00 10.86 10.86 21,084 -0.09(-0.82%)
Nov 11, 2010 11.01 11.01 10.92 10.95 58,640 +0.05(+0.46%)
Nov 10, 2010 10.90 11.00 10.75 10.90 21,332 +0.00(+0.00%)
Nov 09, 2010 10.70 10.97 10.70 10.90 24,149 +0.20(+1.87%)
Nov 08, 2010 10.45 10.75 10.43 10.70 14,475 +0.29(+2.79%)
Nov 05, 2010 10.55 10.58 10.25 10.41 14,167 -0.14(-1.33%)
Nov 04, 2010 10.39 10.55 10.20 10.55 9,700 +0.23(+2.23%)
Nov 03, 2010 10.48 10.50 10.20 10.32 26,915 -0.19(-1.81%)
Nov 02, 2010 10.63 10.63 10.45 10.51 31,450 -0.19(-1.78%)
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.