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, 2016 2.650 2.750 2.640 2.730 26,600 +0.10(+3.80%)
Nov 29, 2016 2.640 2.660 2.610 2.630 14,679 +0.03(+1.15%)
Nov 28, 2016 2.600 2.600 2.530 2.600 25,725 -0.05(-1.89%)
Nov 25, 2016 2.650 2.680 2.630 2.650 33,799 -0.02(-0.75%)
Nov 24, 2016 2.660 2.750 2.610 2.670 45,010 +0.07(+2.69%)
Nov 23, 2016 2.790 2.840 2.550 2.600 30,763 -0.12(-4.41%)
Nov 22, 2016 2.730 2.820 2.710 2.720 10,117 -0.05(-1.81%)
Nov 21, 2016 2.830 2.900 2.760 2.770 45,377 -0.05(-1.77%)
Nov 18, 2016 2.920 2.920 2.820 2.820 7,150 -0.07(-2.42%)
Nov 17, 2016 3.000 3.000 2.880 2.890 12,200 -0.11(-3.67%)
Nov 16, 2016 2.900 3.100 2.800 3.000 40,970 +0.13(+4.53%)
Nov 15, 2016 2.950 3.020 2.870 2.870 15,730 -0.14(-4.65%)
Nov 14, 2016 3.020 3.090 2.985 3.010 30,014 +0.02(+0.67%)
Nov 11, 2016 3.080 3.090 2.990 2.990 6,650 -0.16(-5.08%)
Nov 10, 2016 3.070 3.180 3.040 3.150 7,310 +0.02(+0.64%)
Nov 09, 2016 3.040 3.130 3.020 3.130 35,450 +0.11(+3.64%)
Nov 08, 2016 2.830 3.020 2.780 3.020 23,746 +0.31(+11.44%)
Nov 07, 2016 2.780 2.780 2.700 2.710 38,600 +0.00(+0.00%)
Nov 04, 2016 2.680 2.740 2.680 2.710 6,118 +0.07(+2.65%)
Nov 03, 2016 2.730 2.780 2.630 2.640 11,320 -0.09(-3.30%)
Nov 02, 2016 2.760 2.770 2.590 2.730 13,600 -0.12(-4.21%)
Nov 01, 2016 2.900 2.930 2.850 2.850 3,500 -0.12(-4.04%)
Oct 31, 2016 2.900 3.010 2.850 2.970 7,300 +0.12(+4.21%)
Oct 28, 2016 2.990 3.000 2.850 2.850 13,920 -0.14(-4.68%)
Oct 27, 2016 3.070 3.070 2.990 2.990 9,780 -0.08(-2.61%)
Oct 26, 2016 3.120 3.170 3.070 3.070 8,750 -0.05(-1.60%)
Oct 25, 2016 3.190 3.190 3.120 3.120 88,420 -0.03(-0.95%)
Oct 24, 2016 3.350 3.350 3.150 3.150 14,994 -0.16(-4.83%)
Oct 21, 2016 3.290 3.390 3.230 3.310 24,043 +0.09(+2.80%)
Oct 20, 2016 3.300 3.300 3.220 3.220 5,262 -0.08(-2.42%)
Oct 19, 2016 3.260 3.300 3.260 3.300 5,887 +0.02(+0.61%)
Oct 18, 2016 3.130 3.280 3.120 3.280 11,884 +0.18(+5.81%)
Oct 17, 2016 3.050 3.140 3.050 3.100 11,119 +0.09(+2.99%)
Oct 14, 2016 3.010 3.010 3.000 3.010 5,723 +0.01(+0.33%)
Oct 13, 2016 2.990 3.020 2.960 3.000 4,900 +0.04(+1.35%)
Oct 12, 2016 2.950 2.960 2.950 2.960 4,777 +0.01(+0.34%)
Oct 11, 2016 2.990 3.010 2.950 2.950 26,051 -0.09(-2.96%)
Oct 07, 2016 3.040 3.040 3.040 0 -0.01(-0.33%)
Oct 06, 2016 3.080 3.080 3.050 3.050 8,100 -0.05(-1.61%)
Oct 05, 2016 3.120 3.130 3.070 3.100 8,100 -0.04(-1.27%)
Oct 04, 2016 3.200 3.280 3.140 3.140 16,740 -0.10(-3.09%)
Oct 03, 2016 3.200 3.240 3.130 3.240 11,200 -0.01(-0.31%)
Sep 30, 2016 3.200 3.250 3.050 3.250 36,570 +0.03(+0.93%)
Sep 29, 2016 3.050 3.220 2.950 3.220 35,778 +0.22(+7.33%)
Sep 28, 2016 3.000 3.020 2.900 3.000 38,740 +0.00(+0.00%)
Sep 27, 2016 2.920 3.000 2.910 3.000 6,000 +0.09(+3.09%)
Sep 26, 2016 3.030 3.045 2.910 2.910 15,800 -0.18(-5.83%)
Sep 23, 2016 3.070 3.090 3.010 3.090 16,724 +0.01(+0.32%)
Sep 22, 2016 3.090 3.100 3.040 3.080 9,099 +0.00(+0.00%)
Sep 21, 2016 3.090 3.200 3.080 3.080 11,200 +0.01(+0.33%)
Sep 20, 2016 3.030 3.090 2.950 3.070 8,200 +0.12(+4.07%)
Sep 19, 2016 3.020 3.020 2.930 2.950 9,900 -0.06(-1.99%)
Sep 16, 2016 3.080 3.140 3.000 3.010 44,177 -0.03(-0.99%)
Sep 15, 2016 3.130 3.130 3.020 3.040 15,044 -0.11(-3.49%)
Sep 14, 2016 3.200 3.200 3.110 3.150 17,513 -0.05(-1.56%)
Sep 13, 2016 3.230 3.230 3.180 3.200 13,840 -0.05(-1.54%)
Sep 12, 2016 3.340 3.350 3.220 3.250 20,455 +0.04(+1.25%)
Sep 09, 2016 3.270 3.300 3.170 3.210 28,672 +0.01(+0.31%)
Sep 08, 2016 3.300 3.320 3.200 3.200 54,006 -0.14(-4.19%)
Sep 07, 2016 3.590 3.590 3.260 3.340 97,102 -0.11(-3.19%)
Sep 06, 2016 3.210 3.650 3.170 3.450 444,566 +0.60(+21.05%)
Sep 02, 2016 2.850 2.850 2.850 0 +0.08(+2.89%)
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.