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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 30, 2009 7.010 7.050 6.950 7.050 22,940 +0.02(+0.28%)
Sep 29, 2009 7.000 7.070 7.000 7.030 21,850 +0.03(+0.43%)
Sep 28, 2009 7.000 7.000 6.990 7.000 3,700 +0.05(+0.72%)
Sep 25, 2009 7.000 7.000 6.900 6.950 12,969 -0.05(-0.71%)
Sep 24, 2009 7.050 7.050 6.890 7.000 53,300 -0.05(-0.71%)
Sep 23, 2009 7.300 7.300 7.000 7.050 18,650 -0.34(-4.60%)
Sep 22, 2009 7.440 7.500 7.300 7.390 37,603 +0.00(+0.00%)
Sep 21, 2009 7.400 7.400 7.370 7.390 19,925 -0.10(-1.34%)
Sep 18, 2009 7.500 7.500 7.490 7.490 4,000 -0.01(-0.13%)
Sep 17, 2009 7.510 7.510 7.410 7.500 22,250 +0.00(+0.00%)
Sep 16, 2009 7.500 7.500 7.450 7.500 170,023 +0.15(+2.04%)
Sep 15, 2009 7.400 7.500 7.300 7.350 65,040 +0.00(+0.00%)
Sep 14, 2009 7.290 7.500 7.210 7.350 67,216 +0.05(+0.68%)
Sep 11, 2009 7.200 7.400 7.120 7.300 53,181 +0.20(+2.82%)
Sep 10, 2009 6.800 7.100 6.800 7.100 23,790 +0.33(+4.87%)
Sep 09, 2009 6.790 6.790 6.700 6.770 6,143 +0.05(+0.74%)
Sep 08, 2009 6.800 6.800 6.720 6.720 12,950 +0.01(+0.15%)
Sep 04, 2009 6.860 6.860 6.600 6.710 22,360 -0.29(-4.14%)
Sep 03, 2009 6.930 7.000 6.930 7.000 8,200 +0.05(+0.72%)
Sep 02, 2009 6.950 6.950 6.950 6.950 731 +0.15(+2.21%)
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.