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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 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 (%)
Jun 30, 2017 1.430 1.430 1.370 1.350 11,300 -0.06(-4.26%)
Jun 29, 2017 1.410 1.410 1.370 1.410 2,575 +0.01(+0.71%)
Jun 28, 2017 1.360 1.400 1.360 1.400 7,100 +0.05(+3.70%)
Jun 27, 2017 1.350 1.390 1.350 1.350 4,700 +0.00(+0.00%)
Jun 26, 2017 1.400 1.400 1.350 1.350 13,507 -0.01(-0.74%)
Jun 23, 2017 1.490 1.490 1.360 1.360 7,500 -0.09(-6.21%)
Jun 22, 2017 1.490 1.550 1.430 1.450 5,610 -0.10(-6.45%)
Jun 21, 2017 1.500 1.600 1.500 1.550 8,320 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.470 1.500 5,040 -0.10(-6.25%)
Jun 19, 2017 1.550 1.600 1.470 1.600 17,666 +0.07(+4.58%)
Jun 16, 2017 1.610 1.610 1.530 1.530 20,900 +0.03(+2.00%)
Jun 15, 2017 1.440 1.660 1.400 1.500 33,803 +0.07(+4.90%)
Jun 14, 2017 1.530 1.530 1.410 1.430 7,835 -0.09(-5.92%)
Jun 13, 2017 1.540 1.550 1.480 1.520 27,165 -0.01(-0.65%)
Jun 12, 2017 1.460 1.610 1.460 1.530 10,309 +0.05(+3.38%)
Jun 09, 2017 1.510 1.580 1.480 1.480 14,300 +0.01(+0.68%)
Jun 08, 2017 1.450 1.530 1.450 1.470 15,968 +0.05(+3.52%)
Jun 07, 2017 1.430 1.500 1.250 1.420 27,360 -0.03(-2.07%)
Jun 06, 2017 1.300 1.450 1.290 1.450 51,420 +0.15(+11.54%)
Jun 05, 2017 1.340 1.340 1.250 1.300 81,948 -0.05(-3.70%)
Jun 02, 2017 1.330 1.350 1.310 1.350 17,215 -0.01(-0.74%)
Jun 01, 2017 1.340 1.360 1.300 1.360 30,860 +0.06(+4.62%)
May 31, 2017 1.350 1.370 1.200 1.300 81,845 -0.06(-4.41%)
May 30, 2017 1.600 1.600 1.350 1.360 96,510 -0.26(-16.05%)
May 29, 2017 1.650 1.660 1.620 1.620 1,400 -0.04(-2.41%)
May 26, 2017 1.470 1.700 1.470 1.660 41,743 +0.19(+12.93%)
May 25, 2017 1.390 1.470 1.370 1.470 26,616 +0.05(+3.52%)
May 24, 2017 1.360 1.420 1.360 1.420 14,800 +0.06(+4.41%)
May 23, 2017 1.400 1.400 1.330 1.360 23,900 -0.04(-2.86%)
May 19, 2017 1.420 1.420 1.340 1.400 47,262 +0.00(+0.00%)
May 18, 2017 1.400 1.420 1.360 1.400 7,900 +0.00(+0.00%)
May 17, 2017 1.400 1.400 1.350 1.400 26,500 -0.03(-2.10%)
May 16, 2017 1.360 1.480 1.330 1.430 71,933 +0.12(+9.16%)
May 15, 2017 1.440 1.440 1.260 1.310 137,277 -0.11(-7.75%)
May 12, 2017 1.430 1.470 1.400 1.420 69,400 -0.08(-5.33%)
May 11, 2017 1.670 1.670 1.410 1.500 63,600 -0.20(-11.76%)
May 10, 2017 1.680 1.700 1.610 1.700 70,352 -0.01(-0.58%)
May 09, 2017 1.650 1.770 1.590 1.710 30,327 +0.01(+0.59%)
May 08, 2017 1.870 1.870 1.600 1.700 140,559 -0.17(-9.09%)
May 05, 2017 1.900 1.930 1.870 1.870 700 -0.05(-2.60%)
May 04, 2017 1.920 1.970 1.900 1.920 3,000 +0.02(+1.05%)
May 03, 2017 1.910 2.000 1.900 1.900 3,800 -0.01(-0.52%)
May 02, 2017 1.960 1.960 1.910 1.910 8,333 -0.08(-4.02%)
May 01, 2017 1.920 1.990 1.920 1.990 1,700 +0.02(+1.02%)
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%)
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.