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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
Mar 30, 2012 6.400 6.450 6.310 6.370 8,700 -0.06(-0.93%)
Mar 29, 2012 6.450 6.490 6.430 6.430 1,400 +0.13(+2.06%)
Mar 28, 2012 6.420 6.430 6.150 6.300 45,800 -0.15(-2.33%)
Mar 27, 2012 6.530 6.640 6.450 6.450 11,348 -0.13(-1.98%)
Mar 26, 2012 6.300 6.580 6.300 6.580 52,676 +0.35(+5.62%)
Mar 23, 2012 6.270 6.590 6.210 6.230 80,016 -0.20(-3.11%)
Mar 22, 2012 6.470 6.470 6.260 6.430 7,000 -0.04(-0.62%)
Mar 21, 2012 6.330 6.470 6.120 6.470 16,586 +0.08(+1.25%)
Mar 20, 2012 6.330 6.450 6.320 6.390 7,300 -0.06(-0.93%)
Mar 19, 2012 6.580 6.600 6.400 6.450 20,050 -0.30(-4.44%)
Mar 16, 2012 6.900 6.900 6.600 6.750 31,735 -0.09(-1.32%)
Mar 15, 2012 6.720 6.840 6.720 6.840 8,114 +0.05(+0.74%)
Mar 14, 2012 6.890 6.980 6.790 6.790 8,950 -0.19(-2.72%)
Mar 13, 2012 6.970 7.000 6.900 6.980 4,400 +0.01(+0.14%)
Mar 12, 2012 7.280 7.280 6.810 6.970 13,475 -0.18(-2.52%)
Mar 09, 2012 7.300 7.300 7.100 7.150 13,300 -0.03(-0.42%)
Mar 08, 2012 6.890 7.300 6.890 7.180 27,170 +0.36(+5.28%)
Mar 07, 2012 7.300 7.300 6.810 6.820 10,315 -0.39(-5.41%)
Mar 06, 2012 7.400 7.450 7.180 7.210 13,689 -0.24(-3.22%)
Mar 05, 2012 7.700 7.700 7.450 7.450 7,075 -0.24(-3.12%)
Mar 02, 2012 7.560 7.700 7.560 7.690 28,900 -0.01(-0.13%)
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.