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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0100 (-3.70%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 28, 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 30, 2021 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 29, 2021 3.310 3.370 3.270 3.350 66,983 +0.05(+1.52%)
Jul 28, 2021 3.340 3.410 3.270 3.300 85,737 -0.02(-0.60%)
Jul 27, 2021 3.380 3.390 3.250 3.320 62,179 -0.09(-2.64%)
Jul 26, 2021 3.250 3.410 3.240 3.410 68,651 +0.07(+2.10%)
Jul 23, 2021 3.450 3.760 3.330 3.340 186,579 +0.00(+0.00%)
Jul 22, 2021 3.470 3.560 3.280 3.340 164,807 -0.12(-3.47%)
Jul 21, 2021 3.070 3.480 3.050 3.460 197,791 +0.38(+12.34%)
Jul 20, 2021 2.950 3.080 2.940 3.080 108,698 +0.09(+3.01%)
Jul 19, 2021 2.950 2.990 2.870 2.990 112,231 -0.01(-0.33%)
Jul 16, 2021 3.080 3.120 2.990 3.000 174,253 -0.06(-1.96%)
Jul 15, 2021 3.190 3.200 3.010 3.060 108,994 -0.08(-2.55%)
Jul 14, 2021 3.210 3.250 3.130 3.140 154,888 -0.01(-0.32%)
Jul 13, 2021 3.150 3.240 3.100 3.150 108,231 -0.01(-0.32%)
Jul 12, 2021 3.350 3.350 3.120 3.160 210,655 -0.10(-3.07%)
Jul 09, 2021 3.080 3.340 3.030 3.260 180,226 +0.24(+7.95%)
Jul 08, 2021 3.130 3.170 2.970 3.020 323,969 -0.12(-3.82%)
Jul 07, 2021 3.220 3.260 3.120 3.140 138,805 -0.03(-0.95%)
Jul 06, 2021 3.350 3.350 3.140 3.170 255,231 -0.21(-6.21%)
Jul 05, 2021 3.200 3.480 3.160 3.380 274,560 +0.16(+4.97%)
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.