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

Burcon Nutrascience (TSX: BU )

0.2750 -0.0100 (-3.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 7, 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, 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%)
Aug 04, 2020 2.250 2.290 2.130 2.140 274,981 -0.13(-5.73%)
Jul 31, 2020 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 30, 2020 2.340 2.460 2.260 2.300 786,285 +0.04(+1.77%)
Jul 29, 2020 2.140 2.310 2.100 2.260 800,110 +0.14(+6.60%)
Jul 28, 2020 2.090 2.140 2.020 2.120 286,606 +0.05(+2.42%)
Jul 27, 2020 1.840 2.150 1.840 2.070 868,573 +0.21(+11.29%)
Jul 24, 2020 1.870 1.890 1.810 1.860 124,951 -0.03(-1.59%)
Jul 23, 2020 1.770 1.940 1.760 1.890 786,294 +0.15(+8.62%)
Jul 22, 2020 1.720 1.760 1.710 1.740 91,345 +0.01(+0.58%)
Jul 21, 2020 1.770 1.780 1.720 1.730 146,153 -0.05(-2.81%)
Jul 20, 2020 1.790 1.820 1.750 1.780 110,684 +0.00(+0.00%)
Jul 17, 2020 1.790 1.790 1.750 1.780 75,463 +0.01(+0.56%)
Jul 16, 2020 1.800 1.820 1.760 1.770 129,759 -0.07(-3.80%)
Jul 15, 2020 1.810 1.840 1.770 1.840 149,223 +0.06(+3.37%)
Jul 14, 2020 1.790 1.830 1.760 1.780 121,413 +0.00(+0.00%)
Jul 13, 2020 1.850 1.860 1.780 1.780 167,638 -0.05(-2.73%)
Jul 10, 2020 1.800 1.890 1.800 1.830 81,898 +0.00(+0.00%)
Jul 09, 2020 1.800 1.850 1.770 1.830 174,612 +0.06(+3.39%)
Jul 08, 2020 1.830 1.860 1.720 1.770 340,674 -0.06(-3.28%)
Jul 07, 2020 1.880 1.900 1.810 1.830 206,389 -0.07(-3.68%)
Jul 06, 2020 1.890 1.930 1.850 1.900 361,144 +0.07(+3.83%)
Jul 03, 2020 1.820 1.900 1.780 1.830 348,917 +0.01(+0.55%)
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.