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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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 (%)
Oct 31, 2019 1.030 1.030 0.9300 0.9600 218,213 -0.07(-6.80%)
Oct 30, 2019 0.9800 1.040 0.9600 1.030 416,341 +0.07(+7.29%)
Oct 29, 2019 1.070 1.130 0.9600 0.9600 430,750 -0.12(-11.11%)
Oct 28, 2019 1.110 1.210 1.050 1.080 424,784 -0.04(-3.57%)
Oct 25, 2019 0.9000 1.120 0.8900 1.120 822,675 +0.24(+27.27%)
Oct 24, 2019 1.040 1.080 0.8600 0.8800 1,633,807 -0.15(-14.56%)
Oct 23, 2019 1.200 1.210 1.030 1.030 818,921 -0.19(-15.57%)
Oct 22, 2019 1.300 1.300 1.220 1.220 204,397 -0.07(-5.43%)
Oct 21, 2019 1.320 1.350 1.260 1.290 130,111 +0.00(+0.00%)
Oct 18, 2019 1.310 1.330 1.260 1.290 134,521 -0.01(-0.77%)
Oct 17, 2019 1.270 1.330 1.250 1.300 180,148 +0.04(+3.17%)
Oct 16, 2019 1.270 1.280 1.170 1.260 220,862 +0.00(+0.00%)
Oct 15, 2019 1.300 1.340 1.230 1.260 199,332 -0.05(-3.82%)
Oct 11, 2019 1.310 1.310 1.310 0 +0.04(+3.15%)
Oct 10, 2019 1.350 1.380 1.260 1.270 247,210 -0.09(-6.62%)
Oct 09, 2019 1.360 1.450 1.330 1.360 254,258 +0.01(+0.74%)
Oct 08, 2019 1.440 1.450 1.320 1.350 331,220 -0.10(-6.90%)
Oct 07, 2019 1.500 1.500 1.430 1.450 133,532 -0.05(-3.33%)
Oct 04, 2019 1.550 1.570 1.490 1.500 181,397 -0.04(-2.60%)
Oct 03, 2019 1.440 1.550 1.400 1.540 344,305 +0.12(+8.45%)
Oct 02, 2019 1.440 1.450 1.370 1.420 442,020 -0.02(-1.39%)
Oct 01, 2019 1.590 1.640 1.440 1.440 512,100 -0.16(-10.00%)
Sep 30, 2019 1.660 1.720 1.560 1.600 588,652 -0.05(-3.03%)
Sep 27, 2019 1.680 1.680 1.600 1.650 278,297 +0.01(+0.61%)
Sep 26, 2019 1.750 1.830 1.620 1.640 706,773 -0.08(-4.65%)
Sep 25, 2019 1.590 1.750 1.570 1.720 411,958 +0.12(+7.50%)
Sep 24, 2019 1.690 1.730 1.580 1.600 633,930 -0.11(-6.43%)
Sep 23, 2019 1.850 1.870 1.690 1.710 1,038,931 -0.11(-6.04%)
Sep 20, 2019 1.840 1.980 1.760 1.820 1,420,007 +0.02(+1.11%)
Sep 19, 2019 1.650 1.890 1.610 1.800 1,716,526 +0.11(+6.51%)
Sep 18, 2019 1.530 1.710 1.480 1.690 2,212,691 +0.21(+14.19%)
Sep 17, 2019 1.430 1.540 1.370 1.480 701,832 +0.05(+3.50%)
Sep 16, 2019 1.430 1.430 1.380 1.430 271,483 +0.01(+0.70%)
Sep 13, 2019 1.460 1.490 1.410 1.420 431,279 -0.04(-2.74%)
Sep 12, 2019 1.350 1.460 1.320 1.460 489,841 +0.11(+8.15%)
Sep 11, 2019 1.370 1.380 1.330 1.350 204,743 -0.02(-1.46%)
Sep 10, 2019 1.450 1.450 1.350 1.370 353,869 -0.07(-4.86%)
Sep 09, 2019 1.470 1.470 1.350 1.440 441,783 +0.01(+0.70%)
Sep 06, 2019 1.580 1.580 1.410 1.430 749,339 -0.11(-7.14%)
Sep 05, 2019 1.420 1.560 1.420 1.540 861,405 +0.15(+10.79%)
Sep 04, 2019 1.350 1.410 1.320 1.390 515,685 +0.03(+2.21%)
Sep 03, 2019 1.360 1.360 1.260 1.360 284,302 +0.01(+0.74%)
Aug 30, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Aug 29, 2019 1.410 1.410 1.320 1.360 236,019 -0.02(-1.45%)
Aug 28, 2019 1.330 1.420 1.260 1.380 591,407 +0.03(+2.22%)
Aug 27, 2019 1.490 1.500 1.250 1.350 773,974 -0.11(-7.53%)
Aug 26, 2019 1.390 1.550 1.380 1.460 1,646,241 +0.09(+6.57%)
Aug 23, 2019 1.400 1.410 1.300 1.370 568,960 -0.03(-2.14%)
Aug 22, 2019 1.270 1.410 1.270 1.400 1,250,166 +0.13(+10.24%)
Aug 21, 2019 1.200 1.300 1.160 1.270 1,620,532 +0.12(+10.43%)
Aug 20, 2019 1.150 1.160 1.120 1.150 178,279 +0.01(+0.88%)
Aug 19, 2019 1.210 1.240 1.110 1.140 466,953 -0.04(-3.39%)
Aug 16, 2019 1.150 1.210 1.150 1.180 264,776 +0.04(+3.51%)
Aug 15, 2019 1.160 1.240 1.120 1.140 416,618 -0.04(-3.39%)
Aug 14, 2019 1.210 1.210 1.090 1.180 1,024,164 -0.05(-4.07%)
Aug 13, 2019 1.240 1.280 1.220 1.230 621,277 -0.04(-3.15%)
Aug 12, 2019 1.410 1.450 1.250 1.270 947,413 -0.18(-12.41%)
Aug 09, 2019 1.400 1.500 1.320 1.450 890,347 +0.06(+4.32%)
Aug 08, 2019 1.280 1.450 1.230 1.390 1,059,117 +0.12(+9.45%)
Aug 07, 2019 1.350 1.350 1.240 1.270 953,591 -0.10(-7.30%)
Aug 06, 2019 1.540 1.540 1.340 1.370 1,649,675 -0.17(-11.04%)
Aug 02, 2019 1.540 1.540 1.540 0 -0.11(-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.