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

Burcon Nutrascience (TSX: BU )

0.3200 +0.0300 (+10.34%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 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 (%)
Feb 26, 2010 8.850 9.000 8.850 9.000 6,900 +0.11(+1.24%)
Feb 25, 2010 8.800 8.900 8.700 8.890 25,150 -0.11(-1.22%)
Feb 24, 2010 9.080 9.080 8.800 9.000 26,165 -0.10(-1.10%)
Feb 23, 2010 9.200 9.200 8.910 9.100 2,305 -0.15(-1.62%)
Feb 22, 2010 8.950 9.250 8.880 9.250 9,920 +0.15(+1.65%)
Feb 19, 2010 9.060 9.330 9.000 9.100 8,150 -0.25(-2.67%)
Feb 18, 2010 9.440 9.440 9.270 9.350 900 +0.20(+2.19%)
Feb 17, 2010 8.790 9.250 8.790 9.150 24,192 +0.40(+4.57%)
Feb 16, 2010 8.790 8.850 8.700 8.750 22,474 +0.15(+1.74%)
Feb 12, 2010 8.600 8.600 8.600 0 -0.45(-4.97%)
Feb 11, 2010 9.250 9.250 9.050 9.050 11,776 -0.05(-0.55%)
Feb 10, 2010 9.500 9.500 9.030 9.100 21,851 -0.40(-4.21%)
Feb 09, 2010 9.570 9.600 9.260 9.500 38,620 -0.10(-1.04%)
Feb 08, 2010 9.740 9.800 9.600 9.600 19,110 -0.12(-1.23%)
Feb 05, 2010 9.840 9.900 9.460 9.720 26,440 -0.10(-1.02%)
Feb 04, 2010 10.07 10.07 9.730 9.820 10,250 -0.18(-1.80%)
Feb 03, 2010 9.890 10.00 9.890 10.00 24,150 +0.20(+2.04%)
Feb 02, 2010 9.790 9.900 9.660 9.800 39,527 +0.15(+1.55%)
Feb 01, 2010 9.620 9.750 9.620 9.650 15,930 -0.13(-1.33%)
Jan 29, 2010 9.890 9.890 9.700 9.780 23,450 -0.11(-1.11%)
Jan 28, 2010 9.990 10.00 9.780 9.890 33,557 +0.07(+0.71%)
Jan 27, 2010 10.00 10.00 9.720 9.820 3,721 -0.10(-1.01%)
Jan 26, 2010 9.840 10.00 9.840 9.920 13,297 +0.17(+1.74%)
Jan 25, 2010 9.830 9.900 9.550 9.750 10,943 -0.05(-0.51%)
Jan 22, 2010 10.20 10.22 9.800 9.800 27,975 -0.43(-4.20%)
Jan 21, 2010 10.25 10.30 10.20 10.23 71,118 +0.13(+1.29%)
Jan 20, 2010 10.26 10.30 10.00 10.10 43,940 -0.15(-1.46%)
Jan 19, 2010 10.23 10.34 10.00 10.25 80,915 +0.27(+2.71%)
Jan 18, 2010 9.400 10.05 9.400 9.980 54,207 +0.63(+6.74%)
Jan 15, 2010 9.330 9.500 9.200 9.350 29,363 -0.05(-0.53%)
Jan 14, 2010 9.340 9.450 9.340 9.400 30,692 +0.06(+0.64%)
Jan 13, 2010 9.150 9.450 9.050 9.340 47,805 +0.24(+2.64%)
Jan 12, 2010 8.950 9.150 8.950 9.100 39,105 +0.15(+1.68%)
Jan 11, 2010 9.070 9.070 8.900 8.950 28,330 -0.20(-2.19%)
Jan 08, 2010 9.240 9.240 9.000 9.150 38,213 +0.08(+0.88%)
Jan 07, 2010 9.300 9.300 9.040 9.070 64,490 -0.33(-3.51%)
Jan 06, 2010 9.510 9.510 9.260 9.400 40,525 -0.15(-1.57%)
Jan 05, 2010 9.690 9.690 9.500 9.550 22,952 -0.10(-1.04%)
Jan 04, 2010 9.500 9.750 9.450 9.650 29,225 +0.21(+2.22%)
Dec 31, 2009 9.440 9.440 9.440 0 -0.05(-0.53%)
Dec 30, 2009 9.400 9.490 9.400 9.490 10,335 +0.09(+0.96%)
Dec 29, 2009 9.510 9.540 9.400 9.400 24,850 -0.10(-1.05%)
Dec 24, 2009 9.410 9.610 9.410 9.500 11,640 +0.00(+0.00%)
Dec 23, 2009 9.700 9.700 9.410 9.500 41,225 -0.25(-2.56%)
Dec 22, 2009 9.550 9.750 9.500 9.750 13,900 -0.05(-0.51%)
Dec 21, 2009 9.590 9.850 9.460 9.800 23,697 +0.39(+4.14%)
Dec 18, 2009 9.520 9.610 9.400 9.410 23,985 -0.34(-3.49%)
Dec 17, 2009 9.320 9.800 9.320 9.750 36,597 +0.15(+1.56%)
Dec 16, 2009 10.07 10.10 9.500 9.600 45,418 -0.48(-4.76%)
Dec 15, 2009 10.44 10.44 10.01 10.08 46,787 -0.07(-0.69%)
Dec 14, 2009 10.15 10.37 10.12 10.15 95,795 +0.09(+0.89%)
Dec 11, 2009 9.480 10.30 9.480 10.06 121,215 +0.61(+6.46%)
Dec 10, 2009 8.720 9.660 8.720 9.450 180,272 +0.75(+8.62%)
Dec 09, 2009 8.550 8.700 8.540 8.700 87,680 +0.22(+2.59%)
Dec 08, 2009 8.550 8.550 8.480 8.480 35,150 -0.07(-0.82%)
Dec 07, 2009 8.540 8.550 8.460 8.550 66,503 +0.00(+0.00%)
Dec 04, 2009 8.600 8.600 8.550 8.550 31,009 -0.01(-0.12%)
Dec 03, 2009 8.560 8.620 8.550 8.560 79,292 -0.04(-0.47%)
Dec 02, 2009 8.660 8.660 8.510 8.600 34,370 -0.05(-0.58%)
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.