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

Burcon Nutrascience (TSX: BU )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 6, 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 29, 2010 10.90 10.91 10.83 10.83 29,525 +0.01(+0.09%)
Oct 28, 2010 10.80 10.82 10.75 10.82 31,868 +0.04(+0.37%)
Oct 27, 2010 11.33 11.33 10.66 10.78 33,170 -0.77(-6.67%)
Oct 25, 2010 11.70 11.71 11.55 11.55 35,110 -0.15(-1.28%)
Oct 22, 2010 11.44 11.87 11.44 11.70 51,210 +0.32(+2.81%)
Oct 21, 2010 11.03 11.39 10.96 11.38 39,059 +0.53(+4.88%)
Oct 20, 2010 10.83 10.85 10.52 10.85 25,565 -0.10(-0.91%)
Oct 19, 2010 11.11 11.11 10.90 10.95 16,110 -0.20(-1.79%)
Oct 18, 2010 11.08 11.15 11.02 11.15 19,413 +0.14(+1.27%)
Oct 15, 2010 10.76 11.01 10.76 11.01 51,212 +0.31(+2.90%)
Oct 14, 2010 10.66 10.80 10.65 10.70 15,595 -0.17(-1.56%)
Oct 13, 2010 10.88 10.88 10.87 10.87 500 -0.07(-0.64%)
Oct 12, 2010 11.10 11.10 10.94 10.94 2,150 -0.22(-1.97%)
Oct 08, 2010 11.33 11.33 11.02 11.16 28,741 -0.14(-1.24%)
Oct 07, 2010 11.20 11.30 11.00 11.30 25,891 +0.05(+0.44%)
Oct 06, 2010 11.30 11.44 11.15 11.25 24,177 -0.05(-0.44%)
Oct 05, 2010 11.11 11.38 10.99 11.30 82,737 +0.35(+3.20%)
Oct 04, 2010 10.90 11.00 10.69 10.95 9,623 -0.05(-0.45%)
Oct 01, 2010 10.77 11.00 10.55 11.00 24,000 +0.23(+2.14%)
Sep 30, 2010 10.20 10.78 10.16 10.77 47,616 +0.69(+6.85%)
Sep 29, 2010 9.970 10.50 9.860 10.08 91,127 +0.03(+0.30%)
Sep 28, 2010 10.50 10.50 10.05 10.05 68,340 -0.59(-5.55%)
Sep 27, 2010 10.78 10.78 10.55 10.64 18,378 -0.21(-1.94%)
Sep 24, 2010 10.94 10.94 10.76 10.85 13,439 +0.09(+0.84%)
Sep 23, 2010 10.90 10.90 10.66 10.76 34,630 -0.14(-1.28%)
Sep 22, 2010 11.10 11.15 10.90 10.90 38,600 -0.25(-2.24%)
Sep 21, 2010 11.12 11.20 11.10 11.15 62,518 +0.03(+0.27%)
Sep 20, 2010 11.10 11.38 11.10 11.12 104,393 -0.07(-0.63%)
Sep 17, 2010 11.00 11.19 10.92 11.19 88,569 -0.18(-1.58%)
Sep 15, 2010 11.14 11.39 11.00 11.37 128,002 +0.62(+5.77%)
Sep 14, 2010 10.47 10.89 10.46 10.75 106,712 +0.24(+2.28%)
Sep 13, 2010 10.58 10.58 10.51 10.51 47,585 -0.10(-0.94%)
Sep 10, 2010 10.24 10.87 10.24 10.61 79,510 +0.32(+3.11%)
Sep 09, 2010 10.24 10.30 10.04 10.29 49,160 -0.11(-1.06%)
Sep 08, 2010 10.43 10.80 9.760 10.40 135,808 +0.20(+1.96%)
Sep 07, 2010 9.510 10.50 9.510 10.20 107,875 +0.68(+7.14%)
Sep 03, 2010 9.500 9.600 9.360 9.520 98,765 -0.07(-0.73%)
Sep 02, 2010 9.610 9.610 9.510 9.590 19,782 -0.08(-0.83%)
Sep 01, 2010 9.520 9.670 9.500 9.670 50,133 +0.17(+1.79%)
Aug 31, 2010 9.230 9.500 9.000 9.500 38,122 +0.25(+2.70%)
Aug 30, 2010 9.030 9.590 8.960 9.250 107,070 +0.65(+7.56%)
Aug 27, 2010 8.600 8.680 8.580 8.600 7,863 +0.00(+0.00%)
Aug 26, 2010 8.610 8.750 8.560 8.600 13,238 -0.14(-1.60%)
Aug 25, 2010 8.530 8.740 8.450 8.740 9,420 +0.21(+2.46%)
Aug 24, 2010 8.870 8.870 8.500 8.530 10,444 -0.34(-3.83%)
Aug 23, 2010 8.740 8.870 8.720 8.870 14,290 +0.20(+2.31%)
Aug 20, 2010 8.930 8.930 8.400 8.670 14,938 -0.13(-1.48%)
Aug 19, 2010 8.750 8.850 8.590 8.800 38,123 +0.00(+0.00%)
Aug 18, 2010 8.450 8.800 8.450 8.800 45,605 +0.38(+4.51%)
Aug 17, 2010 8.480 8.700 8.300 8.420 36,955 +0.07(+0.84%)
Aug 16, 2010 8.500 8.500 8.310 8.350 26,755 -0.10(-1.18%)
Aug 13, 2010 7.600 8.500 7.490 8.450 29,625 +0.68(+8.75%)
Aug 12, 2010 7.810 7.810 7.770 7.770 1,100 -0.08(-1.02%)
Aug 11, 2010 7.850 7.990 7.560 7.850 7,267 -0.10(-1.26%)
Aug 10, 2010 8.010 8.370 7.950 7.950 9,506 -0.15(-1.85%)
Aug 09, 2010 8.300 8.300 8.100 8.100 5,606 -0.15(-1.82%)
Aug 06, 2010 8.090 8.250 8.080 8.250 12,590 +0.53(+6.87%)
Aug 05, 2010 7.820 7.970 7.720 7.720 4,500 -0.22(-2.77%)
Aug 04, 2010 7.520 7.940 7.520 7.940 9,430 +0.43(+5.73%)
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.