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

Burcon Nutrascience (TSX: BU )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Jun 30, 2010 7.020 7.260 6.850 7.110 38,450 -0.14(-1.93%)
Jun 29, 2010 7.500 7.500 7.010 7.250 10,954 -0.13(-1.76%)
Jun 25, 2010 7.260 7.380 7.210 7.380 14,025 +0.11(+1.51%)
Jun 24, 2010 7.490 7.490 7.270 7.270 5,900 -0.08(-1.09%)
Jun 23, 2010 7.650 7.650 7.310 7.350 8,721 -0.27(-3.54%)
Jun 22, 2010 7.410 7.620 7.410 7.620 5,800 +0.02(+0.26%)
Jun 21, 2010 7.640 7.700 7.500 7.600 13,800 -0.05(-0.65%)
Jun 18, 2010 7.650 7.700 7.600 7.650 4,557 +0.01(+0.13%)
Jun 17, 2010 7.750 7.770 7.640 7.640 13,550 +0.14(+1.87%)
Jun 16, 2010 7.500 7.710 7.500 7.500 8,793 -0.24(-3.10%)
Jun 15, 2010 7.820 7.820 7.630 7.740 23,560 -0.08(-1.02%)
Jun 14, 2010 7.960 7.960 7.770 7.820 2,880 +0.12(+1.56%)
Jun 11, 2010 7.880 7.950 7.700 7.700 20,700 -0.05(-0.65%)
Jun 10, 2010 7.780 7.790 7.650 7.750 18,828 -0.05(-0.64%)
Jun 09, 2010 7.880 7.950 7.800 7.800 13,583 -0.20(-2.50%)
Jun 08, 2010 8.130 8.200 8.000 8.000 17,850 -0.30(-3.61%)
Jun 07, 2010 8.400 8.450 8.300 8.300 22,964 +0.00(+0.00%)
Jun 04, 2010 8.450 8.470 8.100 8.300 17,266 -0.05(-0.60%)
Jun 03, 2010 8.380 8.580 8.300 8.350 39,260 +0.05(+0.60%)
Jun 02, 2010 8.020 8.300 8.020 8.300 32,450 +0.40(+5.06%)
Jun 01, 2010 8.100 8.100 7.900 7.900 5,175 -0.20(-2.47%)
May 31, 2010 7.980 8.100 7.970 8.100 23,352 +0.05(+0.62%)
May 28, 2010 7.950 8.050 7.910 8.050 42,950 +0.14(+1.77%)
May 27, 2010 7.950 7.970 7.900 7.910 21,595 -0.04(-0.50%)
May 26, 2010 8.000 8.000 7.820 7.950 29,767 +0.15(+1.92%)
May 25, 2010 7.800 7.810 7.650 7.800 20,469 -0.14(-1.76%)
May 21, 2010 7.590 7.940 7.450 7.940 19,653 +0.24(+3.12%)
May 20, 2010 7.930 7.930 7.600 7.700 9,559 -0.24(-3.02%)
May 19, 2010 7.700 7.940 7.380 7.940 12,158 +0.24(+3.12%)
May 18, 2010 7.780 7.930 7.670 7.700 19,475 -0.05(-0.65%)
May 17, 2010 7.800 7.800 7.710 7.750 3,771 -0.19(-2.39%)
May 14, 2010 7.850 7.980 7.680 7.940 9,490 -0.03(-0.38%)
May 13, 2010 7.970 7.970 7.970 7.970 335 -0.01(-0.13%)
May 12, 2010 8.000 8.000 7.810 7.980 6,790 -0.01(-0.13%)
May 11, 2010 7.950 7.990 7.850 7.990 17,550 -0.01(-0.12%)
May 10, 2010 8.000 8.000 8.000 8.000 15,123 +0.15(+1.91%)
May 07, 2010 7.990 8.100 7.810 7.850 32,710 -0.15(-1.88%)
May 06, 2010 8.400 8.400 7.850 8.000 38,475 -0.37(-4.42%)
May 05, 2010 8.500 8.480 8.260 8.370 23,950 -0.13(-1.53%)
May 04, 2010 8.740 8.760 8.450 8.500 15,664 -0.23(-2.63%)
May 03, 2010 8.710 8.730 8.700 8.730 3,830 -0.07(-0.80%)
Apr 30, 2010 8.770 8.800 8.700 8.800 10,100 +0.01(+0.11%)
Apr 29, 2010 8.630 8.800 8.630 8.790 13,110 -0.06(-0.68%)
Apr 28, 2010 8.900 8.900 8.610 8.850 13,621 -0.15(-1.67%)
Apr 27, 2010 8.900 9.000 8.810 9.000 14,650 -0.06(-0.66%)
Apr 26, 2010 9.000 9.060 8.900 9.060 8,432 +0.04(+0.44%)
Apr 23, 2010 9.100 9.150 9.020 9.020 10,950 -0.13(-1.42%)
Apr 22, 2010 9.010 9.150 9.000 9.150 14,000 +0.05(+0.55%)
Apr 21, 2010 9.000 9.300 8.990 9.100 22,950 +0.10(+1.11%)
Apr 20, 2010 8.650 9.070 8.650 9.000 16,800 +0.35(+4.05%)
Apr 19, 2010 8.940 8.940 8.650 8.650 21,963 -0.16(-1.82%)
Apr 16, 2010 9.000 9.000 8.810 8.810 4,300 -0.20(-2.22%)
Apr 15, 2010 9.150 9.180 9.010 9.010 24,512 -0.09(-0.99%)
Apr 14, 2010 9.000 9.100 8.880 9.100 31,997 +0.14(+1.56%)
Apr 13, 2010 9.080 9.080 8.900 8.960 12,987 -0.31(-3.34%)
Apr 12, 2010 9.150 9.390 9.150 9.270 22,625 +0.12(+1.31%)
Apr 09, 2010 9.000 9.150 8.980 9.150 22,100 +0.15(+1.67%)
Apr 08, 2010 8.900 9.000 8.900 9.000 18,188 +0.09(+1.01%)
Apr 07, 2010 9.190 9.400 8.880 8.910 28,380 -0.34(-3.68%)
Apr 06, 2010 9.410 9.500 9.250 9.250 22,750 -0.30(-3.14%)
Apr 05, 2010 9.520 9.550 9.470 9.550 15,685 +0.04(+0.42%)
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.