Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.430	1.450	1.360	1.360	112,929	-0.08(-5.56%)
May 28, 2020	1.380	1.460	1.380	1.440	127,890	+0.06(+4.35%)
May 27, 2020	1.430	1.430	1.340	1.380	283,006	-0.02(-1.43%)
May 26, 2020	1.470	1.470	1.380	1.400	145,005	-0.05(-3.45%)
May 25, 2020	1.400	1.460	1.320	1.450	190,867	+0.04(+2.84%)
May 22, 2020	1.440	1.470	1.390	1.410	110,306	-0.03(-2.08%)
May 21, 2020	1.500	1.500	1.410	1.440	156,726	-0.05(-3.36%)
May 20, 2020	1.490	1.510	1.440	1.490	187,300	+0.05(+3.47%)
May 19, 2020	1.490	1.500	1.430	1.440	209,122	-0.03(-2.04%)
May 15, 2020		1.470	1.470	1.470	0	-0.04(-2.65%)
May 14, 2020	1.390	1.510	1.340	1.510	440,671	+0.13(+9.42%)
May 13, 2020	1.520	1.520	1.340	1.380	411,533	-0.09(-6.12%)
May 12, 2020	1.610	1.610	1.470	1.470	436,943	-0.13(-8.13%)
May 11, 2020	1.590	1.630	1.570	1.600	167,082	+0.01(+0.63%)
May 08, 2020	1.580	1.640	1.510	1.590	289,414	+0.01(+0.63%)
May 07, 2020	1.630	1.650	1.560	1.580	457,789	-0.02(-1.25%)
May 06, 2020	1.490	1.630	1.480	1.600	1,337,568	+0.13(+8.84%)
May 05, 2020	1.530	1.550	1.450	1.470	526,352	-0.05(-3.29%)
May 04, 2020	1.260	1.530	1.250	1.520	721,521	+0.21(+16.03%)

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.