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 (%)
Aug 31, 2012 5.180 5.180 5.180 0 +0.04(+0.78%)
Aug 30, 2012 5.050 5.140 5.050 5.140 2,580 +0.09(+1.78%)
Aug 29, 2012 5.090 5.090 5.050 5.050 900 +0.02(+0.40%)
Aug 27, 2012 5.130 5.250 5.020 5.030 26,485 -0.30(-5.63%)
Aug 24, 2012 5.330 5.330 5.330 0 +0.00(+0.00%)
Aug 23, 2012 5.270 5.330 5.270 5.330 3,700 +0.00(+0.00%)
Aug 22, 2012 5.350 5.350 5.300 5.330 5,131 -0.03(-0.56%)
Aug 21, 2012 5.380 5.400 5.360 5.360 10,800 -0.04(-0.74%)
Aug 20, 2012 5.360 5.410 5.310 5.400 3,100 -0.03(-0.55%)
Aug 17, 2012 5.290 5.430 5.290 5.430 6,200 +0.23(+4.42%)
Aug 16, 2012 5.250 5.280 5.180 5.200 19,950 -0.05(-0.95%)
Aug 15, 2012 5.150 5.250 5.130 5.250 4,500 +0.11(+2.14%)
Aug 14, 2012 5.210 5.210 5.080 5.140 9,840 -0.02(-0.39%)
Aug 13, 2012 5.050 5.160 4.970 5.160 16,478 -0.02(-0.39%)
Aug 11, 2012 5.050 5.180 5.050 5.180 20,740 +0.00(+0.00%)
Aug 10, 2012 5.050 5.180 5.050 5.180 20,740 +0.03(+0.58%)
Aug 09, 2012 5.180 5.180 4.990 5.150 7,700 +0.00(+0.00%)
Aug 08, 2012 5.040 5.150 5.040 5.150 4,800 +0.16(+3.21%)
Aug 07, 2012 5.050 5.050 4.860 4.990 38,000 -0.11(-2.16%)
Aug 03, 2012 5.100 5.100 5.100 0 -0.02(-0.39%)
Aug 02, 2012 5.010 5.200 5.010 5.120 59,795 +0.08(+1.59%)
Aug 01, 2012 5.100 5.170 5.010 5.040 19,803 -0.16(-3.08%)
Jul 31, 2012 5.210 5.250 5.110 5.200 17,700 -0.05(-0.95%)
Jul 30, 2012 5.200 5.300 5.200 5.250 2,958 +0.00(+0.00%)
Jul 27, 2012 5.150 5.310 5.150 5.250 11,965 +0.11(+2.14%)
Jul 26, 2012 5.080 5.240 5.070 5.140 11,418 -0.10(-1.91%)
Jul 25, 2012 5.450 5.450 5.050 5.240 59,290 -0.22(-4.03%)
Jul 24, 2012 5.760 5.760 5.210 5.460 26,070 -0.29(-5.04%)
Jul 23, 2012 5.750 5.820 5.750 5.750 5,300 +0.20(+3.60%)
Jul 20, 2012 5.790 5.850 5.540 5.550 12,450 -0.26(-4.48%)
Jul 19, 2012 5.600 5.830 5.600 5.810 25,900 -0.04(-0.68%)
Jul 18, 2012 5.900 5.900 5.760 5.850 17,550 -0.15(-2.50%)
Jul 17, 2012 5.990 6.000 5.990 6.000 6,600 -0.04(-0.66%)
Jul 16, 2012 5.960 6.100 5.950 6.040 8,500 +0.04(+0.67%)
Jul 13, 2012 6.110 6.250 5.900 6.000 6,500 -0.18(-2.91%)
Jul 12, 2012 5.940 6.200 5.900 6.180 8,365 +0.33(+5.64%)
Jul 11, 2012 5.940 5.950 5.850 5.850 5,050 -0.07(-1.18%)
Jul 10, 2012 5.830 5.920 5.830 5.920 7,200 -0.03(-0.50%)
Jul 09, 2012 5.950 5.950 5.950 5.950 9,080 +0.00(+0.00%)
Jul 06, 2012 5.940 5.950 5.850 5.950 4,800 +0.00(+0.00%)
Jul 05, 2012 5.990 5.990 5.950 5.950 4,800 -0.05(-0.83%)
Jul 04, 2012 6.000 6.000 6.000 6.000 1,519 -0.02(-0.33%)
Jul 03, 2012 5.860 6.020 5.850 6.020 13,023 +0.02(+0.33%)
Jun 29, 2012 6.000 6.000 6.000 0 -0.12(-1.96%)
Jun 28, 2012 6.000 6.120 6.000 6.120 11,450 +0.04(+0.66%)
Jun 27, 2012 6.120 6.120 5.990 6.080 12,808 -0.07(-1.14%)
Jun 26, 2012 6.160 6.310 6.090 6.150 5,550 -0.13(-2.07%)
Jun 25, 2012 6.300 6.300 6.180 6.280 7,793 +0.02(+0.32%)
Jun 22, 2012 6.440 6.440 6.250 6.260 4,800 -0.10(-1.57%)
Jun 21, 2012 6.320 6.430 6.320 6.360 3,050 -0.08(-1.24%)
Jun 20, 2012 6.310 6.440 6.300 6.440 900 -0.01(-0.16%)
Jun 19, 2012 6.400 6.450 6.360 6.450 8,470 +0.09(+1.42%)
Jun 18, 2012 6.400 6.400 6.360 6.360 5,609 -0.03(-0.47%)
Jun 15, 2012 6.350 6.570 6.310 6.390 3,800 -0.01(-0.16%)
Jun 14, 2012 6.510 6.510 6.350 6.400 23,032 -0.20(-3.03%)
Jun 13, 2012 6.730 6.730 6.550 6.600 4,700 -0.14(-2.08%)
Jun 12, 2012 6.580 6.800 6.580 6.740 1,700 +0.03(+0.45%)
Jun 11, 2012 6.510 6.710 6.510 6.710 1,800 +0.23(+3.55%)
Jun 08, 2012 6.480 6.480 6.480 6.480 200 -0.02(-0.31%)
Jun 07, 2012 6.530 6.530 6.500 6.500 989 -0.12(-1.81%)
Jun 06, 2012 6.630 6.630 6.500 6.620 8,800 +0.03(+0.46%)
Jun 05, 2012 6.560 6.590 6.560 6.590 2,895 -0.01(-0.15%)
Jun 04, 2012 6.660 6.670 6.590 6.600 15,300 -0.08(-1.20%)
Jun 02, 2012 6.800 6.800 6.670 6.680 7,852 +0.00(+0.00%)
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.