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 30, 2020 2.400 2.400 2.200 2.210 235,158 -0.16(-6.75%)
Oct 29, 2020 2.120 2.380 2.110 2.370 379,501 +0.24(+11.27%)
Oct 28, 2020 2.110 2.170 2.060 2.130 237,936 -0.06(-2.74%)
Oct 27, 2020 2.020 2.190 2.000 2.190 193,654 +0.17(+8.42%)
Oct 26, 2020 2.150 2.180 1.970 2.020 329,967 -0.10(-4.72%)
Oct 23, 2020 2.150 2.150 2.040 2.120 305,355 -0.02(-0.93%)
Oct 22, 2020 2.130 2.230 2.130 2.140 156,413 -0.01(-0.47%)
Oct 21, 2020 2.160 2.190 2.130 2.150 152,964 +0.00(+0.00%)
Oct 20, 2020 2.130 2.190 2.060 2.150 307,259 +0.01(+0.47%)
Oct 19, 2020 2.260 2.320 2.070 2.140 473,245 -0.12(-5.31%)
Oct 16, 2020 2.360 2.430 2.240 2.260 367,181 -0.11(-4.64%)
Oct 15, 2020 2.320 2.390 2.230 2.370 227,810 -0.01(-0.42%)
Oct 14, 2020 2.470 2.500 2.260 2.380 645,550 -0.08(-3.25%)
Oct 13, 2020 2.480 2.550 2.440 2.460 326,939 -0.06(-2.38%)
Oct 09, 2020 2.520 2.520 2.520 0 -0.01(-0.40%)
Oct 08, 2020 2.520 2.550 2.450 2.530 168,917 +0.03(+1.20%)
Oct 07, 2020 2.540 2.580 2.470 2.500 242,268 +0.04(+1.63%)
Oct 06, 2020 2.510 2.550 2.430 2.460 135,119 -0.01(-0.40%)
Oct 05, 2020 2.480 2.580 2.460 2.470 99,339 -0.04(-1.59%)
Oct 02, 2020 2.490 2.550 2.410 2.510 196,783 -0.03(-1.18%)
Oct 01, 2020 2.560 2.560 2.510 2.540 85,184 +0.04(+1.60%)
Sep 30, 2020 2.630 2.630 2.500 2.500 169,353 -0.13(-4.94%)
Sep 29, 2020 2.480 2.630 2.460 2.630 193,670 +0.16(+6.48%)
Sep 28, 2020 2.470 2.490 2.410 2.470 147,153 +0.00(+0.00%)
Sep 25, 2020 2.520 2.530 2.450 2.470 157,767 -0.04(-1.59%)
Sep 24, 2020 2.440 2.600 2.360 2.510 270,631 +0.08(+3.29%)
Sep 23, 2020 2.740 2.760 2.360 2.430 538,114 -0.26(-9.67%)
Sep 22, 2020 2.640 2.710 2.560 2.690 247,008 +0.05(+1.89%)
Sep 21, 2020 2.730 2.730 2.600 2.640 260,929 -0.16(-5.71%)
Sep 18, 2020 2.820 2.820 2.700 2.800 499,908 +0.03(+1.08%)
Sep 17, 2020 2.860 2.900 2.750 2.770 647,731 -0.14(-4.81%)
Sep 16, 2020 2.840 2.930 2.720 2.910 785,708 +0.15(+5.43%)
Sep 15, 2020 2.670 2.890 2.670 2.760 848,153 +0.12(+4.55%)
Sep 14, 2020 2.550 2.660 2.540 2.640 668,685 +0.10(+3.94%)
Sep 11, 2020 2.500 2.570 2.420 2.540 501,733 +0.06(+2.42%)
Sep 10, 2020 2.400 2.570 2.380 2.480 843,538 +0.09(+3.77%)
Sep 09, 2020 2.370 2.430 2.340 2.390 364,394 +0.04(+1.70%)
Sep 08, 2020 2.400 2.440 2.310 2.350 239,220 -0.02(-0.84%)
Sep 04, 2020 2.370 2.370 2.370 0 +0.04(+1.72%)
Sep 03, 2020 2.300 2.330 2.190 2.330 394,511 +0.03(+1.30%)
Sep 02, 2020 2.300 2.380 2.290 2.300 380,237 -0.01(-0.43%)
Sep 01, 2020 2.400 2.400 2.250 2.310 628,651 -0.07(-2.94%)
Aug 31, 2020 2.440 2.490 2.290 2.380 1,190,781 -0.09(-3.64%)
Aug 28, 2020 2.490 2.500 2.270 2.470 1,245,412 +0.27(+12.27%)
Aug 27, 2020 2.250 2.260 2.180 2.200 131,344 -0.05(-2.22%)
Aug 26, 2020 2.230 2.270 2.160 2.250 143,769 +0.01(+0.45%)
Aug 25, 2020 2.240 2.270 2.140 2.240 177,623 +0.01(+0.45%)
Aug 24, 2020 2.340 2.340 2.180 2.230 209,101 -0.07(-3.04%)
Aug 21, 2020 2.440 2.440 2.260 2.300 382,494 -0.10(-4.17%)
Aug 20, 2020 2.180 2.450 2.180 2.400 749,494 +0.20(+9.09%)
Aug 19, 2020 2.140 2.250 2.140 2.200 136,630 +0.04(+1.85%)
Aug 18, 2020 2.230 2.230 2.150 2.160 123,934 -0.07(-3.14%)
Aug 17, 2020 2.120 2.230 2.070 2.230 247,765 +0.14(+6.70%)
Aug 14, 2020 2.210 2.210 2.050 2.090 158,779 -0.12(-5.43%)
Aug 13, 2020 2.220 2.250 2.150 2.210 321,319 -0.02(-0.90%)
Aug 12, 2020 2.000 2.260 1.970 2.230 859,345 +0.27(+13.78%)
Aug 11, 2020 2.020 2.020 1.630 1.960 1,566,344 -0.10(-4.85%)
Aug 10, 2020 2.120 2.190 2.040 2.060 230,890 -0.05(-2.37%)
Aug 07, 2020 2.140 2.170 2.030 2.110 257,938 -0.05(-2.31%)
Aug 06, 2020 2.090 2.220 2.040 2.160 297,338 +0.08(+3.85%)
Aug 05, 2020 2.160 2.200 2.040 2.080 262,439 -0.06(-2.80%)
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.