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

Burcon Nutrascience (TSX: BU )

0.2900 +0.0150 (+5.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 29, 2016 2.920 2.920 2.920 0 -0.04(-1.35%)
Jul 28, 2016 2.910 2.960 2.900 2.960 18,400 +0.06(+2.07%)
Jul 27, 2016 2.880 2.920 2.880 2.900 12,250 +0.04(+1.40%)
Jul 26, 2016 2.780 2.860 2.760 2.860 20,000 +0.13(+4.76%)
Jul 25, 2016 2.640 2.790 2.640 2.730 21,871 +0.13(+5.00%)
Jul 22, 2016 2.540 2.600 2.540 2.600 33,617 +0.06(+2.36%)
Jul 21, 2016 2.500 2.540 2.460 2.540 29,695 +0.04(+1.60%)
Jul 20, 2016 2.500 2.550 2.470 2.500 9,650 -0.04(-1.57%)
Jul 19, 2016 2.550 2.570 2.540 2.540 7,200 +0.02(+0.79%)
Jul 18, 2016 2.380 2.560 2.380 2.520 25,004 +0.19(+8.15%)
Jul 15, 2016 2.330 2.330 2.310 2.330 8,410 -0.04(-1.69%)
Jul 14, 2016 2.350 2.370 2.200 2.370 12,830 +0.07(+3.04%)
Jul 13, 2016 2.400 2.400 2.300 2.300 2,100 -0.09(-3.77%)
Jul 12, 2016 2.320 2.420 2.320 2.390 6,309 +0.11(+4.82%)
Jul 11, 2016 2.320 2.320 2.280 2.280 11,900 -0.04(-1.72%)
Jul 08, 2016 2.350 2.350 2.320 2.320 1,550 -0.06(-2.52%)
Jul 07, 2016 2.310 2.400 2.300 2.380 132,895 +0.06(+2.59%)
Jul 05, 2016 2.400 2.500 2.280 2.320 26,787 -0.07(-2.93%)
Jul 04, 2016 2.350 2.390 2.250 2.390 17,435 +0.12(+5.29%)
Jun 30, 2016 2.270 2.270 2.270 0 -0.01(-0.44%)
Jun 29, 2016 2.280 2.340 2.280 2.280 5,903 +0.03(+1.33%)
Jun 28, 2016 2.150 2.280 2.120 2.250 29,600 +0.11(+5.14%)
Jun 27, 2016 2.300 2.330 2.050 2.140 45,418 -0.17(-7.36%)
Jun 24, 2016 2.570 2.570 2.300 2.310 10,925 -0.26(-10.12%)
Jun 23, 2016 2.490 2.570 2.350 2.570 74,090 +0.20(+8.44%)
Jun 22, 2016 2.500 2.500 2.350 2.370 32,697 -0.20(-7.78%)
Jun 21, 2016 2.560 2.570 2.560 2.570 1,141 +0.12(+4.90%)
Jun 20, 2016 2.500 2.500 2.450 2.450 1,497 -0.06(-2.39%)
Jun 17, 2016 2.520 2.530 2.510 2.510 4,542 -0.03(-1.18%)
Jun 16, 2016 2.570 2.570 2.520 2.540 2,752 -0.02(-0.78%)
Jun 15, 2016 2.450 2.570 2.450 2.560 2,181 -0.01(-0.39%)
Jun 14, 2016 2.500 2.570 2.450 2.570 10,672 +0.14(+5.76%)
Jun 13, 2016 2.500 2.570 2.430 2.430 9,383 -0.11(-4.33%)
Jun 10, 2016 2.570 2.600 2.540 2.540 10,000 -0.03(-1.17%)
Jun 09, 2016 2.530 2.600 2.530 2.570 3,838 +0.02(+0.78%)
Jun 08, 2016 2.520 2.600 2.520 2.550 17,052 -0.05(-1.92%)
Jun 07, 2016 2.650 2.650 2.600 2.600 2,796 -0.06(-2.26%)
Jun 06, 2016 2.670 2.670 2.660 2.660 4,926 -0.04(-1.48%)
Jun 03, 2016 2.720 2.780 2.630 2.700 9,896 -0.09(-3.23%)
Jun 02, 2016 2.750 2.800 2.700 2.790 104,050 -0.10(-3.46%)
Jun 01, 2016 2.840 2.890 2.800 2.890 12,084 +0.12(+4.33%)
May 31, 2016 2.740 2.770 2.720 2.770 10,410 -0.01(-0.36%)
May 30, 2016 2.850 2.850 2.700 2.780 14,201 -0.10(-3.47%)
May 27, 2016 2.770 2.880 2.770 2.880 1,933 -0.01(-0.35%)
May 26, 2016 2.890 2.890 2.890 2.890 1,032 +0.04(+1.40%)
May 25, 2016 2.870 2.910 2.850 2.850 2,264 -0.03(-1.04%)
May 24, 2016 2.900 2.910 2.860 2.880 10,570 -0.06(-2.04%)
May 20, 2016 2.940 2.940 2.940 0 +0.19(+6.91%)
May 19, 2016 2.600 2.750 2.530 2.750 17,700 +0.13(+4.96%)
May 18, 2016 2.760 2.760 2.330 2.620 58,811 -0.13(-4.73%)
May 17, 2016 2.770 2.860 2.760 2.750 9,769 -0.07(-2.48%)
May 16, 2016 2.870 2.870 2.820 2.820 1,400 -0.08(-2.76%)
May 13, 2016 2.890 2.900 2.880 2.900 5,100 +0.15(+5.45%)
May 12, 2016 2.850 2.940 2.750 2.750 25,393 -0.10(-3.51%)
May 11, 2016 2.850 2.870 2.850 2.850 1,212 +0.01(+0.35%)
May 10, 2016 2.820 2.860 2.820 2.840 10,635 +0.06(+2.16%)
May 09, 2016 2.770 2.840 2.770 2.780 2,280 -0.05(-1.77%)
May 06, 2016 2.770 2.900 2.760 2.830 3,600 -0.06(-2.08%)
May 05, 2016 2.810 2.890 2.780 2.890 4,700 -0.01(-0.34%)
May 04, 2016 2.950 2.950 2.810 2.900 12,600 -0.08(-2.68%)
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.