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

Burcon Nutrascience (TSX: BU )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 15, 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, 2018 0.4100 0.4500 0.4000 0.4300 13,680 +0.04(+10.26%)
Jul 30, 2018 0.3800 0.4000 0.3800 0.3900 51,703 +0.02(+5.41%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3700 18,147 +0.00(+0.00%)
Jul 26, 2018 0.3700 0.3700 0.3700 0.3700 2,064 +0.00(+0.00%)
Jul 25, 2018 0.3750 0.3750 0.3600 0.3700 79,686 -0.02(-5.13%)
Jul 24, 2018 0.3900 0.3900 0.3900 0.3900 7,531 +0.00(+0.00%)
Jul 23, 2018 0.3950 0.3950 0.3900 0.3900 3,567 -0.01(-2.50%)
Jul 20, 2018 0.3700 0.4050 0.3700 0.4000 30,372 +0.04(+11.11%)
Jul 19, 2018 0.3600 0.3600 0.3600 0.3600 1,593 -0.02(-4.00%)
Jul 18, 2018 0.3700 0.3850 0.3700 0.3750 18,797 +0.01(+2.74%)
Jul 17, 2018 0.3800 0.3800 0.3650 0.3650 8,167 -0.02(-5.19%)
Jul 16, 2018 0.3950 0.3950 0.3700 0.3850 27,805 -0.02(-3.75%)
Jul 13, 2018 0.3900 0.4000 0.3900 0.4000 33,435 +0.01(+2.56%)
Jul 12, 2018 0.4100 0.4100 0.3800 0.3900 22,644 -0.03(-7.14%)
Jul 11, 2018 0.4700 0.4700 0.3900 0.4200 130,013 -0.05(-11.58%)
Jul 10, 2018 0.4750 0.4750 0.4750 0.4750 1,804 +0.00(+0.00%)
Jul 09, 2018 0.4700 0.4750 0.4700 0.4750 6,542 -0.02(-3.06%)
Jul 06, 2018 0.4900 0.4900 0.4900 0.4900 3,505 -0.01(-2.00%)
Jul 05, 2018 0.4900 0.5000 0.4900 0.5000 2,398 +0.00(+0.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 29, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 28, 2018 0.5200 0.5200 0.5000 0.5100 22,294 -0.02(-3.77%)
Jun 27, 2018 0.5300 0.5300 0.5300 0.5300 610 +0.01(+1.92%)
Jun 26, 2018 0.5200 0.5200 0.5200 0.5200 10,056 +0.00(+0.00%)
Jun 22, 2018 0.5200 0.5200 0.5200 82 -0.02(-3.70%)
Jun 21, 2018 0.5400 0.5400 0.5400 0.5400 15,522 -0.01(-1.82%)
Jun 20, 2018 0.5500 0.5500 0.5500 0.5500 5,079 +0.01(+1.85%)
Jun 19, 2018 0.5700 0.5700 0.5400 0.5400 18,887 -0.03(-5.26%)
Jun 18, 2018 0.5700 0.6000 0.5700 0.5700 28,991 +0.01(+1.79%)
Jun 15, 2018 0.5800 0.6900 0.5200 0.5600 292,698 +0.01(+1.82%)
Jun 14, 2018 0.5500 0.5800 0.5500 0.5500 20,166 -0.05(-8.33%)
Jun 13, 2018 0.5400 0.6600 0.5400 0.6000 47,343 +0.08(+15.38%)
Jun 12, 2018 0.5400 0.5400 0.5100 0.5200 7,002 -0.02(-3.70%)
Jun 11, 2018 0.5300 0.5600 0.5300 0.5400 7,705 +0.01(+1.89%)
Jun 08, 2018 0.5100 0.5300 0.5100 0.5300 8,169 +0.02(+3.92%)
Jun 07, 2018 0.5200 0.5200 0.5100 0.5100 5,685 -0.01(-1.92%)
Jun 06, 2018 0.5200 0.5200 0.5200 0.5200 5,162 +0.00(+0.00%)
Jun 05, 2018 0.5200 0.5200 0.5200 0.5200 5,372 -0.01(-1.89%)
Jun 04, 2018 0.5100 0.5300 0.5100 0.5300 11,150 +0.01(+1.92%)
Jun 01, 2018 0.5200 0.5300 0.5200 0.5200 10,026 +0.01(+1.96%)
May 31, 2018 0.5200 0.5200 0.5100 0.5100 22,077 -0.03(-5.56%)
May 30, 2018 0.5400 0.5600 0.5100 0.5400 20,283 -0.02(-3.57%)
May 29, 2018 0.5600 0.5600 0.5200 0.5600 50,550 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5600 0.5600 500 -0.04(-6.67%)
May 23, 2018 0.6000 0.6000 0.6000 100 +0.01(+1.69%)
May 22, 2018 0.6400 0.6600 0.5900 0.5900 48,878 -0.05(-7.81%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 17, 2018 0.6500 0.6500 0.6400 0.6400 17,600 -0.01(-1.54%)
May 16, 2018 0.6700 0.6700 0.6500 0.6500 16,027 +0.01(+1.56%)
May 15, 2018 0.6600 0.6600 0.6400 0.6400 11,918 +0.01(+1.59%)
May 14, 2018 0.6500 0.6500 0.6300 0.6300 19,194 -0.01(-1.56%)
May 11, 2018 0.6600 0.6700 0.6400 0.6400 8,212 -0.03(-4.48%)
May 10, 2018 0.6500 0.6700 0.6500 0.6700 14,975 +0.03(+4.69%)
May 09, 2018 0.6400 0.6400 0.6400 0.6400 2,740 +0.02(+3.23%)
May 08, 2018 0.6200 0.6200 0.6200 0.6200 2,349 -0.03(-4.62%)
May 07, 2018 0.6600 0.6600 0.6000 0.6500 91,271 +0.00(+0.00%)
May 04, 2018 0.6400 0.6800 0.6300 0.6500 37,144 +0.02(+3.17%)
May 03, 2018 0.6400 0.6400 0.6300 0.6300 7,109 -0.03(-4.55%)
May 02, 2018 0.6700 0.6800 0.6600 0.6600 26,062 -0.03(-4.35%)
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.