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

Burcon Nutrascience (TSX: BU )

0.3400 +0.0500 (+17.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 2, 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 (%)
Feb 29, 2012 7.450 7.450 7.200 7.310 17,000 -0.18(-2.40%)
Feb 28, 2012 7.440 7.520 7.400 7.490 11,890 +0.04(+0.54%)
Feb 27, 2012 7.100 7.640 7.100 7.450 33,925 +0.30(+4.20%)
Feb 24, 2012 6.480 7.300 6.450 7.150 47,633 +0.83(+13.13%)
Feb 23, 2012 6.400 6.400 6.030 6.320 42,520 -0.18(-2.77%)
Feb 22, 2012 6.650 6.830 6.380 6.500 22,490 -0.09(-1.37%)
Feb 21, 2012 5.710 6.600 5.660 6.590 131,644 +0.88(+15.41%)
Feb 17, 2012 5.710 5.710 5.710 0 -0.23(-3.87%)
Feb 16, 2012 5.920 5.950 5.810 5.940 24,200 +0.04(+0.68%)
Feb 15, 2012 6.100 6.110 5.900 5.900 15,672 -0.25(-4.07%)
Feb 14, 2012 6.210 6.300 6.150 6.150 2,000 -0.05(-0.81%)
Feb 13, 2012 6.060 6.300 6.050 6.200 49,624 +0.13(+2.14%)
Feb 10, 2012 6.210 6.210 5.860 6.070 24,199 -0.13(-2.10%)
Feb 09, 2012 6.360 6.360 6.060 6.200 7,300 +0.02(+0.32%)
Feb 08, 2012 6.470 6.470 6.180 6.180 28,600 -0.22(-3.44%)
Feb 07, 2012 6.400 6.450 6.350 6.400 5,600 +0.00(+0.00%)
Feb 06, 2012 6.400 6.400 6.250 6.400 1,800 +0.00(+0.00%)
Feb 03, 2012 6.460 6.460 6.400 6.400 1,400 -0.15(-2.29%)
Feb 02, 2012 6.620 6.620 6.410 6.550 12,600 -0.16(-2.38%)
Feb 01, 2012 6.750 6.790 6.620 6.710 11,110 +0.06(+0.90%)
Jan 31, 2012 6.510 6.650 6.400 6.650 12,461 +0.08(+1.22%)
Jan 30, 2012 6.530 6.570 6.530 6.570 400 +0.07(+1.08%)
Jan 27, 2012 6.740 6.770 6.500 6.500 7,000 -0.28(-4.13%)
Jan 26, 2012 6.450 6.850 6.450 6.780 20,820 +0.33(+5.12%)
Jan 25, 2012 6.510 6.550 6.420 6.450 7,620 -0.15(-2.27%)
Jan 24, 2012 6.480 6.630 6.460 6.600 12,450 +0.28(+4.43%)
Jan 23, 2012 6.350 6.480 6.300 6.320 22,865 -0.13(-2.02%)
Jan 20, 2012 6.300 6.450 6.300 6.450 8,400 +0.05(+0.78%)
Jan 19, 2012 6.420 6.420 6.300 6.400 1,890 -0.05(-0.78%)
Jan 18, 2012 6.280 6.450 6.280 6.450 5,282 +0.09(+1.42%)
Jan 17, 2012 6.400 6.470 6.280 6.360 25,950 -0.09(-1.40%)
Jan 16, 2012 6.340 6.470 6.300 6.450 12,620 +0.01(+0.16%)
Jan 13, 2012 6.770 6.770 6.320 6.440 15,507 -0.42(-6.12%)
Jan 12, 2012 6.860 6.860 6.630 6.860 7,600 -0.03(-0.44%)
Jan 11, 2012 6.990 6.990 6.530 6.890 7,800 -0.06(-0.86%)
Jan 10, 2012 7.000 7.180 6.850 6.950 43,557 -0.15(-2.11%)
Jan 09, 2012 7.100 7.100 7.100 7.100 200 -0.04(-0.56%)
Jan 06, 2012 7.200 7.200 7.030 7.140 6,091 -0.06(-0.83%)
Jan 05, 2012 7.150 7.210 7.100 7.200 7,040 +0.08(+1.12%)
Jan 04, 2012 7.100 7.200 7.100 7.120 13,277 -0.08(-1.11%)
Dec 30, 2011 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 29, 2011 7.130 7.240 7.100 7.200 5,500 +0.10(+1.41%)
Dec 28, 2011 7.020 7.140 7.020 7.100 10,636 +0.05(+0.71%)
Dec 23, 2011 7.280 7.050 7.050 7.050 9,900 -0.24(-3.29%)
Dec 21, 2011 7.160 7.290 7.150 7.290 7,200 +0.10(+1.39%)
Dec 20, 2011 7.350 7.350 6.980 7.190 33,600 -0.31(-4.13%)
Dec 19, 2011 7.580 7.580 7.260 7.500 1,700 +0.09(+1.21%)
Dec 16, 2011 7.630 7.790 7.260 7.410 8,024 -0.34(-4.39%)
Dec 15, 2011 7.640 7.750 7.450 7.750 12,355 +0.10(+1.31%)
Dec 14, 2011 7.740 7.740 7.500 7.650 3,900 -0.14(-1.80%)
Dec 13, 2011 7.760 7.790 7.600 7.790 27,543 +0.03(+0.39%)
Dec 12, 2011 7.750 7.760 7.750 7.760 2,100 +0.01(+0.13%)
Dec 09, 2011 7.840 7.840 7.750 7.750 19,019 -0.06(-0.77%)
Dec 08, 2011 7.750 7.830 7.750 7.810 27,325 +0.06(+0.77%)
Dec 07, 2011 7.740 7.770 7.740 7.750 6,795 +0.00(+0.00%)
Dec 06, 2011 7.750 7.750 7.750 7.750 6,170 +0.00(+0.00%)
Dec 05, 2011 8.000 8.210 7.750 7.750 46,490 -0.15(-1.90%)
Dec 02, 2011 7.890 7.900 7.890 7.900 600 +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.