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

Burcon Nutrascience (TSX: BU )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 10:50 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 (%)
Oct 31, 2012 4.120 4.280 4.080 4.250 84,550 +0.13(+3.16%)
Oct 30, 2012 4.180 4.180 4.120 4.120 7,100 -0.02(-0.48%)
Oct 29, 2012 4.150 4.150 4.140 4.140 13,700 -0.02(-0.48%)
Oct 26, 2012 4.160 4.160 4.150 4.160 4,000 -0.04(-0.95%)
Oct 25, 2012 4.150 4.210 4.110 4.200 37,300 +0.05(+1.20%)
Oct 24, 2012 4.200 4.290 4.050 4.150 60,950 -0.09(-2.12%)
Oct 23, 2012 4.350 4.350 4.220 4.240 24,300 -0.16(-3.64%)
Oct 19, 2012 4.490 4.490 4.310 4.400 18,000 -0.06(-1.35%)
Oct 18, 2012 4.490 4.490 4.430 4.460 1,450 +0.03(+0.68%)
Oct 17, 2012 4.480 4.500 4.420 4.430 20,300 -0.11(-2.42%)
Oct 16, 2012 4.710 4.710 4.500 4.540 27,700 -0.16(-3.40%)
Oct 15, 2012 4.710 4.730 4.680 4.700 5,900 -0.01(-0.21%)
Oct 12, 2012 4.660 4.750 4.650 4.710 12,260 +0.00(+0.00%)
Oct 11, 2012 4.510 4.710 4.460 4.710 23,500 +0.17(+3.74%)
Oct 10, 2012 4.430 4.600 4.390 4.540 14,521 +0.12(+2.71%)
Oct 09, 2012 4.440 4.450 4.340 4.420 17,800 -0.02(-0.45%)
Oct 05, 2012 4.440 4.440 4.440 0 -0.16(-3.48%)
Oct 04, 2012 4.630 4.630 4.600 4.600 14,490 +0.00(+0.00%)
Oct 03, 2012 4.650 4.650 4.600 4.600 3,500 -0.05(-1.08%)
Oct 02, 2012 4.650 4.660 4.650 4.650 10,000 +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.