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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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, 2020 2.390 2.400 2.320 2.400 252,410 -0.01(-0.41%)
Nov 27, 2020 2.250 2.440 2.250 2.410 280,180 +0.13(+5.70%)
Nov 26, 2020 2.290 2.300 2.230 2.280 84,144 +0.00(+0.00%)
Nov 25, 2020 2.250 2.310 2.200 2.280 116,750 +0.06(+2.70%)
Nov 24, 2020 2.390 2.390 2.190 2.220 241,473 -0.08(-3.48%)
Nov 23, 2020 2.370 2.390 2.300 2.300 173,238 -0.13(-5.35%)
Nov 20, 2020 2.250 2.450 2.250 2.430 478,772 +0.21(+9.46%)
Nov 19, 2020 2.300 2.300 2.180 2.220 288,587 -0.08(-3.48%)
Nov 18, 2020 2.160 2.320 2.120 2.300 455,705 +0.20(+9.52%)
Nov 17, 2020 2.220 2.220 2.090 2.100 392,101 -0.12(-5.41%)
Nov 16, 2020 2.260 2.260 2.160 2.220 131,583 +0.00(+0.00%)
Nov 13, 2020 2.220 2.290 2.210 2.220 155,896 -0.02(-0.89%)
Nov 12, 2020 2.390 2.400 2.180 2.240 233,581 -0.12(-5.08%)
Nov 11, 2020 2.310 2.370 2.210 2.360 286,919 +0.04(+1.72%)
Nov 10, 2020 2.400 2.470 2.300 2.320 195,458 -0.13(-5.31%)
Nov 09, 2020 2.550 2.590 2.380 2.450 208,926 +0.01(+0.41%)
Nov 06, 2020 2.550 2.550 2.430 2.440 189,232 -0.10(-3.94%)
Nov 05, 2020 2.440 2.550 2.370 2.540 378,053 +0.13(+5.39%)
Nov 04, 2020 2.340 2.420 2.280 2.410 248,584 +0.10(+4.33%)
Nov 03, 2020 2.250 2.350 2.230 2.310 210,030 +0.08(+3.59%)
Nov 02, 2020 2.250 2.290 2.200 2.230 151,739 +0.02(+0.90%)
Oct 30, 2020 2.400 2.400 2.200 2.210 235,158 -0.16(-6.75%)
Oct 29, 2020 2.120 2.380 2.110 2.370 379,501 +0.24(+11.27%)
Oct 28, 2020 2.110 2.170 2.060 2.130 237,936 -0.06(-2.74%)
Oct 27, 2020 2.020 2.190 2.000 2.190 193,654 +0.17(+8.42%)
Oct 26, 2020 2.150 2.180 1.970 2.020 329,967 -0.10(-4.72%)
Oct 23, 2020 2.150 2.150 2.040 2.120 305,355 -0.02(-0.93%)
Oct 22, 2020 2.130 2.230 2.130 2.140 156,413 -0.01(-0.47%)
Oct 21, 2020 2.160 2.190 2.130 2.150 152,964 +0.00(+0.00%)
Oct 20, 2020 2.130 2.190 2.060 2.150 307,259 +0.01(+0.47%)
Oct 19, 2020 2.260 2.320 2.070 2.140 473,245 -0.12(-5.31%)
Oct 16, 2020 2.360 2.430 2.240 2.260 367,181 -0.11(-4.64%)
Oct 15, 2020 2.320 2.390 2.230 2.370 227,810 -0.01(-0.42%)
Oct 14, 2020 2.470 2.500 2.260 2.380 645,550 -0.08(-3.25%)
Oct 13, 2020 2.480 2.550 2.440 2.460 326,939 -0.06(-2.38%)
Oct 09, 2020 2.520 2.520 2.520 0 -0.01(-0.40%)
Oct 08, 2020 2.520 2.550 2.450 2.530 168,917 +0.03(+1.20%)
Oct 07, 2020 2.540 2.580 2.470 2.500 242,268 +0.04(+1.63%)
Oct 06, 2020 2.510 2.550 2.430 2.460 135,119 -0.01(-0.40%)
Oct 05, 2020 2.480 2.580 2.460 2.470 99,339 -0.04(-1.59%)
Oct 02, 2020 2.490 2.550 2.410 2.510 196,783 -0.03(-1.18%)
Oct 01, 2020 2.560 2.560 2.510 2.540 85,184 +0.04(+1.60%)
Sep 30, 2020 2.630 2.630 2.500 2.500 169,353 -0.13(-4.94%)
Sep 29, 2020 2.480 2.630 2.460 2.630 193,670 +0.16(+6.48%)
Sep 28, 2020 2.470 2.490 2.410 2.470 147,153 +0.00(+0.00%)
Sep 25, 2020 2.520 2.530 2.450 2.470 157,767 -0.04(-1.59%)
Sep 24, 2020 2.440 2.600 2.360 2.510 270,631 +0.08(+3.29%)
Sep 23, 2020 2.740 2.760 2.360 2.430 538,114 -0.26(-9.67%)
Sep 22, 2020 2.640 2.710 2.560 2.690 247,008 +0.05(+1.89%)
Sep 21, 2020 2.730 2.730 2.600 2.640 260,929 -0.16(-5.71%)
Sep 18, 2020 2.820 2.820 2.700 2.800 499,908 +0.03(+1.08%)
Sep 17, 2020 2.860 2.900 2.750 2.770 647,731 -0.14(-4.81%)
Sep 16, 2020 2.840 2.930 2.720 2.910 785,708 +0.15(+5.43%)
Sep 15, 2020 2.670 2.890 2.670 2.760 848,153 +0.12(+4.55%)
Sep 14, 2020 2.550 2.660 2.540 2.640 668,685 +0.10(+3.94%)
Sep 11, 2020 2.500 2.570 2.420 2.540 501,733 +0.06(+2.42%)
Sep 10, 2020 2.400 2.570 2.380 2.480 843,538 +0.09(+3.77%)
Sep 09, 2020 2.370 2.430 2.340 2.390 364,394 +0.04(+1.70%)
Sep 08, 2020 2.400 2.440 2.310 2.350 239,220 -0.02(-0.84%)
Sep 04, 2020 2.370 2.370 2.370 0 +0.04(+1.72%)
Sep 03, 2020 2.300 2.330 2.190 2.330 394,511 +0.03(+1.30%)
Sep 02, 2020 2.300 2.380 2.290 2.300 380,237 -0.01(-0.43%)
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.