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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
Dec 30, 2022 0.3850 0 +0.01(+2.67%)
Dec 29, 2022 0.3800 0.3850 0.3750 0.3750 33,111 +0.00(+0.00%)
Dec 28, 2022 0.4000 0.4000 0.3750 0.3750 59,683 -0.01(-1.32%)
Dec 23, 2022 0.3800 0 +0.00(+0.00%)
Dec 22, 2022 0.3750 0.3850 0.3750 0.3800 9,830 +0.00(+0.00%)
Dec 21, 2022 0.3900 0.3900 0.3600 0.3800 80,552 +0.02(+5.56%)
Dec 20, 2022 0.3900 0.3950 0.3600 0.3600 127,521 -0.02(-5.26%)
Dec 19, 2022 0.3900 0.4300 0.3700 0.3800 171,412 -0.01(-1.30%)
Dec 16, 2022 0.3750 0.3850 0.3700 0.3850 24,957 +0.02(+4.05%)
Dec 15, 2022 0.3950 0.3950 0.3700 0.3700 28,000 -0.02(-5.13%)
Dec 14, 2022 0.4000 0.4050 0.3750 0.3900 185,628 -0.01(-2.50%)
Dec 13, 2022 0.3900 0.4000 0.3750 0.4000 57,414 +0.01(+1.27%)
Dec 12, 2022 0.3900 0.4000 0.3800 0.3950 96,559 +0.01(+1.28%)
Dec 09, 2022 0.3800 0.3900 0.3750 0.3900 40,004 +0.00(+0.00%)
Dec 08, 2022 0.3900 0.3950 0.3850 0.3900 35,894 +0.01(+1.30%)
Dec 07, 2022 0.3900 0.4000 0.3800 0.3850 93,329 -0.01(-2.53%)
Dec 06, 2022 0.3900 0.4000 0.3900 0.3950 15,800 +0.01(+1.28%)
Dec 05, 2022 0.4000 0.4000 0.3900 0.3900 10,971 -0.01(-2.50%)
Dec 02, 2022 0.3800 0.4000 0.3800 0.4000 48,641 +0.00(+0.00%)
Dec 01, 2022 0.3850 0.4000 0.3750 0.4000 74,834 +0.01(+1.27%)
Nov 30, 2022 0.3900 0.4000 0.3850 0.3950 30,414 +0.01(+2.60%)
Nov 29, 2022 0.4000 0.4000 0.3850 0.3850 9,124 -0.01(-1.28%)
Nov 28, 2022 0.3850 0.4000 0.3850 0.3900 37,860 +0.00(+0.00%)
Nov 25, 2022 0.4000 0.4000 0.3900 0.3900 33,000 +0.00(+0.00%)
Nov 24, 2022 0.3900 0.4000 0.3900 0.3900 25,123 -0.01(-1.27%)
Nov 23, 2022 0.4000 0.4000 0.3700 0.3950 87,020 +0.01(+1.28%)
Nov 22, 2022 0.3950 0.4000 0.3850 0.3900 62,500 +0.01(+1.30%)
Nov 21, 2022 0.4000 0.4000 0.3850 0.3850 42,173 -0.01(-1.28%)
Nov 18, 2022 0.4050 0.4150 0.3900 0.3900 50,327 -0.03(-7.14%)
Nov 17, 2022 0.4000 0.4200 0.3800 0.4200 71,795 +0.02(+5.00%)
Nov 16, 2022 0.4400 0.4400 0.4000 0.4000 54,658 -0.02(-4.76%)
Nov 15, 2022 0.4500 0.4500 0.4200 0.4200 106,348 -0.03(-6.67%)
Nov 14, 2022 0.4600 0.4600 0.4400 0.4500 33,793 +0.00(+0.00%)
Nov 11, 2022 0.4850 0.5000 0.4350 0.4500 75,555 -0.03(-6.25%)
Nov 10, 2022 0.3850 0.5600 0.3850 0.4800 473,141 +0.10(+26.32%)
Nov 09, 2022 0.3850 0.3900 0.3750 0.3800 42,601 -0.01(-2.56%)
Nov 08, 2022 0.3900 0.4100 0.3800 0.3900 115,293 -0.02(-4.88%)
Nov 07, 2022 0.4000 0.4250 0.3900 0.4100 82,658 +0.01(+2.50%)
Nov 04, 2022 0.4000 0.4200 0.3950 0.4000 104,585 -0.01(-2.44%)
Nov 03, 2022 0.4100 0.4100 0.4000 0.4100 32,532 -0.02(-3.53%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4250 52,712 +0.00(+0.00%)
Nov 01, 2022 0.4150 0.4700 0.3950 0.4250 81,124 +0.01(+1.19%)
Oct 31, 2022 0.4100 0.4250 0.3900 0.4200 89,884 +0.00(+0.00%)
Oct 28, 2022 0.4300 0.4300 0.4100 0.4200 15,670 +0.01(+2.44%)
Oct 27, 2022 0.4400 0.4400 0.4100 0.4100 33,814 -0.03(-6.82%)
Oct 26, 2022 0.4150 0.4500 0.4150 0.4400 108,245 +0.03(+6.02%)
Oct 25, 2022 0.4100 0.4400 0.3900 0.4150 151,996 -0.01(-2.35%)
Oct 24, 2022 0.4350 0.4350 0.4050 0.4250 55,279 -0.02(-3.41%)
Oct 21, 2022 0.4550 0.4600 0.4400 0.4400 40,074 -0.02(-3.30%)
Oct 20, 2022 0.4400 0.4550 0.4300 0.4550 43,225 +0.03(+5.81%)
Oct 19, 2022 0.4400 0.4450 0.4300 0.4300 81,100 -0.01(-2.27%)
Oct 18, 2022 0.4400 0.4550 0.4300 0.4400 21,000 +0.01(+2.33%)
Oct 17, 2022 0.4400 0.4500 0.4300 0.4300 18,111 -0.01(-2.27%)
Oct 14, 2022 0.4600 0.4600 0.4400 0.4400 31,757 -0.01(-2.22%)
Oct 13, 2022 0.4300 0.4700 0.4200 0.4500 72,465 +0.04(+11.11%)
Oct 12, 2022 0.4200 0.4400 0.3900 0.4050 79,212 -0.02(-4.71%)
Oct 11, 2022 0.4400 0.4600 0.4250 0.4250 22,475 -0.04(-7.61%)
Oct 07, 2022 0.4600 0 +0.00(+0.00%)
Oct 06, 2022 0.4800 0.4900 0.4600 0.4600 13,446 -0.02(-4.17%)
Oct 05, 2022 0.4800 0.4900 0.4800 0.4800 97,520 +0.00(+0.00%)
Oct 04, 2022 0.4600 0.4800 0.4500 0.4800 19,481 +0.03(+7.87%)
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.