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 (%)
Jul 31, 2017 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Jul 28, 2017 1.080 1.080 1.050 1.050 9,655 -0.07(-6.25%)
Jul 27, 2017 1.160 1.210 1.120 1.120 29,800 +0.01(+0.90%)
Jul 26, 2017 1.090 1.180 1.080 1.110 22,724 +0.03(+2.78%)
Jul 25, 2017 1.060 1.130 1.010 1.080 33,852 +0.03(+2.86%)
Jul 24, 2017 1.060 1.060 0.9900 1.050 41,802 +0.05(+5.00%)
Jul 21, 2017 0.9500 1.050 0.9500 1.000 143,079 -0.03(-2.91%)
Jul 20, 2017 1.120 1.120 0.9900 1.030 86,804 -0.08(-7.21%)
Jul 19, 2017 1.200 1.210 1.100 1.110 41,461 -0.10(-8.26%)
Jul 18, 2017 1.260 1.260 1.210 1.210 14,008 -0.08(-6.20%)
Jul 17, 2017 1.290 1.290 1.280 1.290 7,500 +0.01(+0.78%)
Jul 14, 2017 1.320 1.330 1.280 1.280 7,400 -0.03(-2.29%)
Jul 13, 2017 1.300 1.330 1.300 1.310 2,200 +0.00(+0.00%)
Jul 12, 2017 1.320 1.320 1.300 1.310 5,300 +0.00(+0.00%)
Jul 11, 2017 1.340 1.370 1.310 1.310 6,400 +0.01(+0.77%)
Jul 10, 2017 1.330 1.360 1.300 1.300 10,458 -0.04(-2.99%)
Jul 07, 2017 1.420 1.420 1.330 1.340 5,170 +0.01(+0.75%)
Jul 06, 2017 1.350 1.360 1.330 1.330 14,700 -0.04(-2.92%)
Jul 05, 2017 1.380 1.380 1.350 1.370 5,900 -0.01(-0.72%)
Jul 04, 2017 1.350 1.380 1.350 1.380 13,308 +0.03(+2.22%)
Jul 03, 2017 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
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%)
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.