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

Burcon Nutrascience (TSX: BU )

0.2950 +0.0350 (+13.46%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 21, 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, 2012 3.980 3.980 3.900 3.970 15,111 -0.01(-0.25%)
Nov 29, 2012 3.900 3.980 3.900 3.980 3,000 +0.11(+2.84%)
Nov 28, 2012 3.900 3.960 3.850 3.870 12,461 -0.09(-2.27%)
Nov 27, 2012 4.050 4.060 3.960 3.960 6,266 -0.09(-2.22%)
Nov 26, 2012 4.060 4.060 4.040 4.050 15,600 -0.02(-0.49%)
Nov 24, 2012 4.100 4.140 4.000 4.070 22,400 +0.00(+0.00%)
Nov 23, 2012 4.100 4.140 4.000 4.070 22,400 +0.10(+2.52%)
Nov 22, 2012 3.940 4.020 3.900 3.970 7,250 -0.01(-0.25%)
Nov 21, 2012 3.950 4.000 3.950 3.980 2,801 -0.04(-1.00%)
Nov 20, 2012 4.000 4.020 3.990 4.020 20,109 +0.04(+1.01%)
Nov 19, 2012 4.050 4.070 3.980 3.980 6,400 -0.09(-2.21%)
Nov 16, 2012 4.000 4.080 3.990 4.070 48,643 +0.07(+1.75%)
Nov 15, 2012 4.020 4.050 4.000 4.000 49,135 +0.01(+0.25%)
Nov 14, 2012 4.000 4.040 3.990 3.990 135,100 +0.00(+0.00%)
Nov 13, 2012 3.990 4.030 3.990 3.990 31,775 -0.01(-0.25%)
Nov 12, 2012 4.010 4.010 3.990 4.000 29,600 -0.01(-0.25%)
Nov 09, 2012 3.990 4.030 3.980 4.010 16,444 +0.04(+1.01%)
Nov 08, 2012 4.200 4.200 3.940 3.970 111,008 -0.31(-7.24%)
Nov 07, 2012 4.350 4.350 4.260 4.280 24,450 -0.03(-0.70%)
Nov 06, 2012 4.350 4.450 4.260 4.310 33,325 -0.02(-0.46%)
Nov 05, 2012 4.320 4.350 4.270 4.330 5,000 -0.02(-0.46%)
Nov 02, 2012 4.350 4.350 4.350 4.350 2,990 +0.02(+0.46%)
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.