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

Burcon Nutrascience (TSX: BU )

0.2650 +0.0050 (+1.92%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 29, 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 (%)
Jul 31, 2020 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 30, 2020 2.340 2.460 2.260 2.300 786,285 +0.04(+1.77%)
Jul 29, 2020 2.140 2.310 2.100 2.260 800,110 +0.14(+6.60%)
Jul 28, 2020 2.090 2.140 2.020 2.120 286,606 +0.05(+2.42%)
Jul 27, 2020 1.840 2.150 1.840 2.070 868,573 +0.21(+11.29%)
Jul 24, 2020 1.870 1.890 1.810 1.860 124,951 -0.03(-1.59%)
Jul 23, 2020 1.770 1.940 1.760 1.890 786,294 +0.15(+8.62%)
Jul 22, 2020 1.720 1.760 1.710 1.740 91,345 +0.01(+0.58%)
Jul 21, 2020 1.770 1.780 1.720 1.730 146,153 -0.05(-2.81%)
Jul 20, 2020 1.790 1.820 1.750 1.780 110,684 +0.00(+0.00%)
Jul 17, 2020 1.790 1.790 1.750 1.780 75,463 +0.01(+0.56%)
Jul 16, 2020 1.800 1.820 1.760 1.770 129,759 -0.07(-3.80%)
Jul 15, 2020 1.810 1.840 1.770 1.840 149,223 +0.06(+3.37%)
Jul 14, 2020 1.790 1.830 1.760 1.780 121,413 +0.00(+0.00%)
Jul 13, 2020 1.850 1.860 1.780 1.780 167,638 -0.05(-2.73%)
Jul 10, 2020 1.800 1.890 1.800 1.830 81,898 +0.00(+0.00%)
Jul 09, 2020 1.800 1.850 1.770 1.830 174,612 +0.06(+3.39%)
Jul 08, 2020 1.830 1.860 1.720 1.770 340,674 -0.06(-3.28%)
Jul 07, 2020 1.880 1.900 1.810 1.830 206,389 -0.07(-3.68%)
Jul 06, 2020 1.890 1.930 1.850 1.900 361,144 +0.07(+3.83%)
Jul 03, 2020 1.820 1.900 1.780 1.830 348,917 +0.01(+0.55%)
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.