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

Burcon Nutrascience (TSX: BU )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 29, 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 (%)
Nov 30, 2015 2.140 2.160 2.130 2.130 3,265 -0.01(-0.47%)
Nov 27, 2015 2.120 2.240 2.110 2.140 6,000 +0.04(+1.90%)
Nov 26, 2015 2.130 2.130 2.100 2.100 2,326 -0.03(-1.41%)
Nov 25, 2015 2.200 2.210 2.130 2.130 5,810 -0.02(-0.93%)
Nov 24, 2015 2.100 2.200 2.100 2.150 16,509 +0.10(+4.88%)
Nov 23, 2015 2.000 2.050 24,998 -0.10(-4.65%)
Nov 20, 2015 2.200 2.200 2.000 2.150 8,643 -0.05(-2.27%)
Nov 19, 2015 2.200 2.200 2.200 2.200 1,550 -0.05(-2.22%)
Nov 18, 2015 2.230 2.250 2.230 2.250 3,100 +0.02(+0.90%)
Nov 17, 2015 2.200 2.250 2.120 2.230 8,470 +0.03(+1.36%)
Nov 16, 2015 2.250 2.250 2.200 2.200 7,234 -0.05(-2.22%)
Nov 13, 2015 2.270 2.290 2.250 2.250 4,500 +0.00(+0.00%)
Nov 12, 2015 2.330 2.330 2.250 2.250 0 -0.08(-3.43%)
Nov 11, 2015 2.360 2.360 2.330 2.330 19,654 -0.01(-0.43%)
Nov 10, 2015 2.390 2.390 2.340 2.340 6,081 -0.01(-0.43%)
Nov 09, 2015 2.350 2.350 2.350 2.350 1,997 -0.02(-0.84%)
Nov 06, 2015 2.350 2.370 2.340 2.370 4,606 +0.00(+0.00%)
Nov 05, 2015 2.370 2.370 2.350 2.370 7,443 -0.01(-0.42%)
Nov 04, 2015 2.430 2.440 2.370 2.380 37,025 -0.04(-1.65%)
Nov 03, 2015 2.470 2.470 2.420 2.420 10,524 -0.04(-1.63%)
Nov 02, 2015 2.470 2.470 2.460 2.460 250 +0.02(+0.82%)
Oct 30, 2015 2.370 2.500 2.370 2.440 7,100 +0.06(+2.52%)
Oct 29, 2015 2.380 2.380 2.380 2.380 2,000 -0.01(-0.42%)
Oct 28, 2015 2.370 2.460 2.320 2.390 15,110 -0.03(-1.24%)
Oct 27, 2015 2.420 2.420 2.420 2.420 200 +0.01(+0.41%)
Oct 26, 2015 2.410 2.470 2.390 2.410 10,750 -0.05(-2.03%)
Oct 23, 2015 2.410 2.460 2.410 2.460 3,200 +0.11(+4.68%)
Oct 22, 2015 2.380 2.380 2.350 2.350 5,101 -0.05(-2.08%)
Oct 21, 2015 2.420 2.420 2.400 2.400 800 -0.01(-0.41%)
Oct 20, 2015 2.470 2.470 2.410 2.410 977 -0.07(-2.82%)
Oct 16, 2015 2.480 2.480 2.480 0 -0.02(-0.80%)
Oct 15, 2015 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 14, 2015 2.450 2.500 2.450 2.500 741 +0.04(+1.63%)
Oct 13, 2015 2.450 2.550 2.430 2.460 12,529 -0.02(-0.81%)
Oct 09, 2015 2.480 2.480 2.480 0 +0.05(+2.06%)
Oct 08, 2015 2.360 2.430 2.360 2.430 5,000 +0.13(+5.65%)
Oct 07, 2015 2.380 2.390 2.300 2.300 5,863 -0.08(-3.36%)
Oct 06, 2015 2.330 2.420 2.330 2.380 10,482 +0.13(+5.78%)
Oct 05, 2015 2.250 2.250 2.250 2.250 1,900 -0.02(-0.88%)
Oct 02, 2015 2.430 2.430 2.250 2.270 14,388 -0.21(-8.47%)
Oct 01, 2015 2.450 2.480 2.450 2.480 6,300 +0.05(+2.06%)
Sep 29, 2015 2.430 2.430 2.430 0 +0.01(+0.41%)
Sep 28, 2015 2.430 2.430 2.420 2.420 5,900 -0.03(-1.22%)
Sep 25, 2015 2.360 2.500 2.360 2.450 6,545 +0.04(+1.66%)
Sep 24, 2015 2.350 2.410 2.350 2.410 1,000 +0.05(+2.12%)
Sep 23, 2015 2.360 2.450 2.360 2.360 11,719 -0.11(-4.45%)
Sep 22, 2015 2.470 2.470 2.470 2.470 4,785 +0.03(+1.23%)
Sep 21, 2015 2.410 2.440 2.400 2.440 8,333 +0.06(+2.52%)
Sep 18, 2015 2.380 2.380 2.380 2.380 800 -0.01(-0.42%)
Sep 17, 2015 2.470 2.470 2.370 2.390 12,283 -0.17(-6.64%)
Sep 16, 2015 2.560 2.560 2.530 2.560 19,400 +0.01(+0.39%)
Sep 15, 2015 2.500 2.670 2.470 2.550 24,395 +0.14(+5.81%)
Sep 14, 2015 2.480 2.480 2.410 2.410 2,300 -0.09(-3.60%)
Sep 11, 2015 2.430 2.500 2.430 2.500 17,100 +0.02(+0.81%)
Sep 10, 2015 2.500 2.500 2.400 2.480 14,475 +0.03(+1.22%)
Sep 09, 2015 2.440 2.450 2.440 2.450 5,216 -0.03(-1.21%)
Sep 08, 2015 2.310 2.480 2.310 2.480 8,587 +0.18(+7.83%)
Sep 04, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 03, 2015 2.230 2.340 2.230 2.300 12,758 +0.05(+2.22%)
Sep 02, 2015 2.270 2.270 2.250 2.250 3,600 -0.09(-3.85%)
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.