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

Burcon Nutrascience (TSX: BU )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Apr 28, 2017 1.910 1.980 1.890 1.970 14,605 +0.07(+3.68%)
Apr 27, 2017 1.880 1.900 1.810 1.900 7,395 +0.01(+0.53%)
Apr 26, 2017 1.870 1.930 1.870 1.890 4,047 -0.06(-3.08%)
Apr 25, 2017 1.950 1.960 1.850 1.950 22,800 -0.01(-0.51%)
Apr 24, 2017 1.940 2.000 1.920 1.960 12,562 +0.05(+2.62%)
Apr 21, 2017 2.000 2.020 1.910 1.910 11,776 -0.11(-5.45%)
Apr 20, 2017 2.000 2.020 2.000 2.020 21,305 +0.02(+1.00%)
Apr 19, 2017 2.000 2.010 2.000 2.000 27,200 -0.01(-0.50%)
Apr 18, 2017 2.000 2.010 2.000 2.010 19,864 +0.00(+0.00%)
Apr 17, 2017 2.000 2.010 2.000 2.010 56,224 +0.00(+0.00%)
Apr 13, 2017 2.010 2.010 2.000 2.010 24,475 +0.00(+0.00%)
Apr 12, 2017 2.060 2.060 2.000 2.010 24,100 -0.04(-1.95%)
Apr 11, 2017 2.050 2.050 2.020 2.050 6,573 +0.03(+1.49%)
Apr 10, 2017 2.010 2.030 2.010 2.020 2,900 +0.02(+1.00%)
Apr 07, 2017 2.030 2.030 2.000 2.000 9,000 -0.03(-1.48%)
Apr 06, 2017 2.010 2.060 2.010 2.030 46,194 -0.03(-1.46%)
Apr 05, 2017 2.050 2.060 2.030 2.060 27,569 +0.00(+0.00%)
Apr 04, 2017 2.060 2.060 2.030 2.060 31,500 -0.02(-0.96%)
Apr 03, 2017 2.030 2.080 2.010 2.080 16,300 -0.02(-0.95%)
Mar 31, 2017 2.060 2.100 2.020 2.100 5,926 +0.05(+2.44%)
Mar 30, 2017 2.050 2.050 2.050 2.050 500 +0.04(+1.99%)
Mar 29, 2017 2.010 2.010 2.010 2.010 432 -0.03(-1.47%)
Mar 28, 2017 2.030 2.040 2.000 2.040 19,500 -0.04(-1.92%)
Mar 27, 2017 2.010 2.080 1.980 2.080 27,552 +0.07(+3.48%)
Mar 24, 2017 2.050 2.050 2.010 2.010 5,630 -0.03(-1.47%)
Mar 23, 2017 2.000 2.090 2.000 2.040 7,994 +0.04(+2.00%)
Mar 22, 2017 2.120 2.140 2.000 2.000 7,169 -0.06(-2.91%)
Mar 21, 2017 2.100 2.100 2.060 2.060 1,600 -0.04(-1.90%)
Mar 20, 2017 2.200 2.210 2.100 2.100 8,093 -0.02(-0.94%)
Mar 17, 2017 2.050 2.120 2.050 2.120 11,438 +0.08(+3.92%)
Mar 16, 2017 2.010 2.090 2.010 2.040 46,820 +0.03(+1.49%)
Mar 15, 2017 2.020 2.050 2.000 2.010 86,438 +0.01(+0.50%)
Mar 14, 2017 1.900 2.000 1.850 2.000 108,880 +0.10(+5.26%)
Mar 13, 2017 2.080 2.080 1.900 1.900 28,830 -0.10(-5.00%)
Mar 10, 2017 2.100 2.120 1.950 2.000 25,438 -0.07(-3.38%)
Mar 09, 2017 2.160 2.160 2.070 2.070 13,858 -0.06(-2.82%)
Mar 08, 2017 2.150 2.160 1.990 2.130 34,850 -0.02(-0.93%)
Mar 07, 2017 2.290 2.290 2.140 2.150 50,619 -0.08(-3.59%)
Mar 06, 2017 2.300 2.300 2.210 2.230 17,102 -0.08(-3.46%)
Mar 03, 2017 2.390 2.390 2.310 2.310 12,698 +0.03(+1.32%)
Mar 02, 2017 2.390 2.400 2.280 2.280 13,300 -0.07(-2.98%)
Mar 01, 2017 2.350 2.350 2.270 2.350 11,881 +0.04(+1.73%)
Feb 28, 2017 2.300 2.330 2.300 2.310 5,600 +0.04(+1.76%)
Feb 27, 2017 2.280 2.290 2.270 2.270 16,439 -0.06(-2.58%)
Feb 24, 2017 2.320 2.350 2.290 2.330 3,489 -0.05(-2.10%)
Feb 23, 2017 2.330 2.380 2.300 2.380 5,396 +0.03(+1.28%)
Feb 22, 2017 2.290 2.350 2.280 2.350 9,059 +0.03(+1.29%)
Feb 21, 2017 2.310 2.400 2.280 2.320 36,904 -0.03(-1.28%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.07(+3.07%)
Feb 16, 2017 2.320 2.350 2.280 2.280 17,743 -0.07(-2.98%)
Feb 15, 2017 2.350 2.350 2.240 2.350 42,150 -0.03(-1.26%)
Feb 14, 2017 2.390 2.390 2.320 2.380 23,000 -0.01(-0.42%)
Feb 13, 2017 2.360 2.420 2.350 2.390 21,142 +0.04(+1.70%)
Feb 10, 2017 2.430 2.430 2.350 2.350 11,569 -0.01(-0.42%)
Feb 09, 2017 2.370 2.420 2.350 2.360 11,500 -0.08(-3.28%)
Feb 08, 2017 2.320 2.440 2.320 2.440 31,880 +0.14(+6.09%)
Feb 07, 2017 2.360 2.360 2.290 2.300 40,376 -0.05(-2.13%)
Feb 06, 2017 2.350 2.400 2.300 2.350 58,505 +0.01(+0.43%)
Feb 03, 2017 2.260 2.380 2.260 2.340 8,319 +0.00(+0.00%)
Feb 02, 2017 2.390 2.440 2.280 2.340 17,704 +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.