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

Burcon Nutrascience (TSX: BU )

0.2600 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 13, 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 (%)
Sep 28, 2012 4.720 4.720 4.700 4.700 1,600 -0.10(-2.08%)
Sep 27, 2012 4.800 4.810 4.600 4.800 15,020 -0.10(-2.04%)
Sep 26, 2012 4.870 4.940 4.850 4.900 1,825 +0.01(+0.20%)
Sep 25, 2012 4.700 4.950 4.530 4.890 19,400 +0.14(+2.95%)
Sep 24, 2012 4.900 4.950 4.690 4.750 18,400 -0.24(-4.81%)
Sep 21, 2012 4.930 5.000 4.900 4.990 5,000 +0.07(+1.42%)
Sep 20, 2012 4.920 5.010 4.880 4.920 21,325 -0.05(-1.01%)
Sep 19, 2012 4.900 5.000 4.900 4.970 17,210 +0.07(+1.43%)
Sep 18, 2012 4.950 4.950 4.850 4.900 23,450 -0.10(-2.00%)
Sep 17, 2012 5.040 5.040 4.920 5.000 12,420 -0.04(-0.79%)
Sep 14, 2012 5.050 5.050 5.000 5.040 6,350 -0.01(-0.20%)
Sep 13, 2012 5.010 5.060 5.010 5.050 3,400 -0.04(-0.79%)
Sep 12, 2012 5.130 5.130 5.050 5.090 3,100 -0.03(-0.59%)
Sep 11, 2012 5.120 5.130 5.100 5.120 16,200 -0.01(-0.19%)
Sep 10, 2012 5.090 5.130 5.050 5.130 8,400 -0.08(-1.54%)
Sep 07, 2012 5.120 5.300 5.070 5.210 19,400 +0.14(+2.76%)
Sep 06, 2012 5.080 5.100 5.060 5.070 4,559 -0.07(-1.36%)
Sep 05, 2012 5.060 5.150 5.050 5.140 2,100 -0.04(-0.77%)
Sep 04, 2012 5.180 5.180 5.180 5.180 1,500 +0.00(+0.00%)
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%)
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.