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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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 (%)
Aug 31, 2017 0.7300 0.7500 0.7100 0.7500 5,500 +0.04(+5.63%)
Aug 30, 2017 0.6500 0.7300 0.6500 0.7100 17,743 +0.05(+7.58%)
Aug 29, 2017 0.6900 0.7000 0.6500 0.6600 24,507 -0.06(-8.33%)
Aug 28, 2017 0.6800 0.7200 0.6400 0.7200 92,550 +0.04(+5.88%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.6800 56,680 -0.06(-8.11%)
Aug 24, 2017 0.7400 0.7400 0.7100 0.7400 18,150 +0.02(+2.78%)
Aug 23, 2017 0.7500 0.7600 0.7200 0.7200 15,300 -0.01(-1.37%)
Aug 22, 2017 0.7500 0.7500 0.7200 0.7300 25,300 -0.03(-3.95%)
Aug 21, 2017 0.8000 0.8000 0.7600 0.7600 8,518 -0.04(-5.00%)
Aug 18, 2017 0.8500 0.8700 0.8000 0.8000 23,150 +0.00(+0.00%)
Aug 17, 2017 0.8500 0.8500 0.8000 0.8000 102,330 -0.08(-9.09%)
Aug 16, 2017 0.8600 0.9000 0.8300 0.8800 24,468 +0.02(+2.33%)
Aug 15, 2017 0.8600 0.8600 0.8500 0.8600 1,700 -0.03(-3.37%)
Aug 14, 2017 0.8800 0.8900 0.8700 0.8900 4,400 +0.04(+4.71%)
Aug 11, 2017 0.8700 0.9100 0.8300 0.8500 19,888 -0.06(-6.59%)
Aug 10, 2017 0.8800 0.9100 0.8600 0.9100 25,210 +0.02(+2.25%)
Aug 09, 2017 0.9100 0.9200 0.8600 0.8900 9,500 +0.05(+5.95%)
Aug 08, 2017 0.8900 0.9900 0.8400 0.8400 16,055 -0.09(-9.68%)
Aug 04, 2017 0.9500 0.9500 0.8800 0.9300 70,080 -0.02(-2.11%)
Aug 03, 2017 1.020 1.020 0.9500 0.9500 22,271 -0.07(-6.86%)
Aug 02, 2017 1.020 1.090 1.010 1.020 39,145 +0.01(+0.99%)
Aug 01, 2017 1.050 1.050 1.010 1.010 9,887 -0.04(-3.81%)
Jul 31, 2017 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Jul 28, 2017 1.080 1.080 1.050 1.050 9,655 -0.07(-6.25%)
Jul 27, 2017 1.160 1.210 1.120 1.120 29,800 +0.01(+0.90%)
Jul 26, 2017 1.090 1.180 1.080 1.110 22,724 +0.03(+2.78%)
Jul 25, 2017 1.060 1.130 1.010 1.080 33,852 +0.03(+2.86%)
Jul 24, 2017 1.060 1.060 0.9900 1.050 41,802 +0.05(+5.00%)
Jul 21, 2017 0.9500 1.050 0.9500 1.000 143,079 -0.03(-2.91%)
Jul 20, 2017 1.120 1.120 0.9900 1.030 86,804 -0.08(-7.21%)
Jul 19, 2017 1.200 1.210 1.100 1.110 41,461 -0.10(-8.26%)
Jul 18, 2017 1.260 1.260 1.210 1.210 14,008 -0.08(-6.20%)
Jul 17, 2017 1.290 1.290 1.280 1.290 7,500 +0.01(+0.78%)
Jul 14, 2017 1.320 1.330 1.280 1.280 7,400 -0.03(-2.29%)
Jul 13, 2017 1.300 1.330 1.300 1.310 2,200 +0.00(+0.00%)
Jul 12, 2017 1.320 1.320 1.300 1.310 5,300 +0.00(+0.00%)
Jul 11, 2017 1.340 1.370 1.310 1.310 6,400 +0.01(+0.77%)
Jul 10, 2017 1.330 1.360 1.300 1.300 10,458 -0.04(-2.99%)
Jul 07, 2017 1.420 1.420 1.330 1.340 5,170 +0.01(+0.75%)
Jul 06, 2017 1.350 1.360 1.330 1.330 14,700 -0.04(-2.92%)
Jul 05, 2017 1.380 1.380 1.350 1.370 5,900 -0.01(-0.72%)
Jul 04, 2017 1.350 1.380 1.350 1.380 13,308 +0.03(+2.22%)
Jul 03, 2017 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 30, 2017 1.430 1.430 1.370 1.350 11,300 -0.06(-4.26%)
Jun 29, 2017 1.410 1.410 1.370 1.410 2,575 +0.01(+0.71%)
Jun 28, 2017 1.360 1.400 1.360 1.400 7,100 +0.05(+3.70%)
Jun 27, 2017 1.350 1.390 1.350 1.350 4,700 +0.00(+0.00%)
Jun 26, 2017 1.400 1.400 1.350 1.350 13,507 -0.01(-0.74%)
Jun 23, 2017 1.490 1.490 1.360 1.360 7,500 -0.09(-6.21%)
Jun 22, 2017 1.490 1.550 1.430 1.450 5,610 -0.10(-6.45%)
Jun 21, 2017 1.500 1.600 1.500 1.550 8,320 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.470 1.500 5,040 -0.10(-6.25%)
Jun 19, 2017 1.550 1.600 1.470 1.600 17,666 +0.07(+4.58%)
Jun 16, 2017 1.610 1.610 1.530 1.530 20,900 +0.03(+2.00%)
Jun 15, 2017 1.440 1.660 1.400 1.500 33,803 +0.07(+4.90%)
Jun 14, 2017 1.530 1.530 1.410 1.430 7,835 -0.09(-5.92%)
Jun 13, 2017 1.540 1.550 1.480 1.520 27,165 -0.01(-0.65%)
Jun 12, 2017 1.460 1.610 1.460 1.530 10,309 +0.05(+3.38%)
Jun 09, 2017 1.510 1.580 1.480 1.480 14,300 +0.01(+0.68%)
Jun 08, 2017 1.450 1.530 1.450 1.470 15,968 +0.05(+3.52%)
Jun 07, 2017 1.430 1.500 1.250 1.420 27,360 -0.03(-2.07%)
Jun 06, 2017 1.300 1.450 1.290 1.450 51,420 +0.15(+11.54%)
Jun 05, 2017 1.340 1.340 1.250 1.300 81,948 -0.05(-3.70%)
Jun 02, 2017 1.330 1.350 1.310 1.350 17,215 -0.01(-0.74%)
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.