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

Burcon Nutrascience (TSX: BU )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:55 PM 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 31, 2014 2.400 2.440 2.340 2.440 3,194 +0.10(+4.27%)
Oct 30, 2014 2.300 2.390 2.300 2.340 4,714 -0.05(-2.09%)
Oct 29, 2014 2.450 2.450 2.300 2.390 11,857 +0.01(+0.42%)
Oct 28, 2014 2.320 2.380 2.290 2.380 5,400 +0.05(+2.15%)
Oct 27, 2014 2.530 2.580 2.280 2.330 9,090 -0.16(-6.43%)
Oct 24, 2014 2.540 2.540 2.450 2.490 5,904 -0.01(-0.40%)
Oct 23, 2014 2.570 2.590 2.500 2.500 13,188 +0.02(+0.81%)
Oct 22, 2014 2.600 2.600 2.470 2.480 11,620 -0.18(-6.77%)
Oct 21, 2014 2.640 2.695 2.590 2.660 20,958 -0.06(-2.21%)
Oct 20, 2014 2.720 2.810 2.680 2.720 5,760 -0.11(-3.89%)
Oct 17, 2014 2.580 2.950 2.580 2.830 29,678 +0.41(+16.94%)
Oct 16, 2014 2.600 2.600 2.420 2.420 14,889 +0.12(+5.22%)
Oct 15, 2014 2.450 2.500 2.300 2.300 10,570 -0.15(-6.12%)
Oct 14, 2014 2.600 2.610 2.340 2.450 35,099 -0.15(-5.77%)
Oct 10, 2014 2.600 2.600 2.600 0 -0.04(-1.52%)
Oct 09, 2014 2.810 2.880 2.620 2.640 31,887 -0.22(-7.69%)
Oct 08, 2014 2.940 3.000 2.860 2.860 23,759 -0.12(-4.03%)
Oct 07, 2014 3.000 3.000 2.960 2.980 6,180 -0.03(-1.00%)
Oct 06, 2014 3.050 3.190 3.010 3.010 7,821 -0.20(-6.23%)
Oct 03, 2014 3.230 3.270 3.170 3.210 11,352 +0.01(+0.31%)
Oct 02, 2014 3.210 3.270 2.910 3.200 37,595 -0.06(-1.84%)
Oct 01, 2014 3.200 3.310 3.200 3.260 14,100 +0.06(+1.87%)
Sep 30, 2014 3.350 3.360 3.200 3.200 3,250 -0.17(-5.04%)
Sep 29, 2014 3.430 3.460 3.370 3.370 7,750 -0.12(-3.44%)
Sep 26, 2014 3.520 3.580 3.450 3.490 6,107 -0.04(-1.13%)
Sep 25, 2014 3.660 3.660 3.530 3.530 972 -0.02(-0.56%)
Sep 24, 2014 3.670 3.670 3.550 3.550 19,195 -0.13(-3.53%)
Sep 23, 2014 3.660 3.740 3.660 3.680 8,367 +0.02(+0.55%)
Sep 22, 2014 3.750 3.750 3.660 3.660 10,903 -0.09(-2.40%)
Sep 19, 2014 3.740 3.800 3.700 3.750 8,728 -0.02(-0.53%)
Sep 18, 2014 3.800 3.800 3.770 3.770 1,823 -0.01(-0.26%)
Sep 17, 2014 3.710 3.800 3.710 3.780 6,242 +0.07(+1.89%)
Sep 16, 2014 3.750 3.750 3.710 3.710 3,907 -0.09(-2.37%)
Sep 15, 2014 3.870 3.900 3.790 3.800 5,400 +0.00(+0.00%)
Sep 12, 2014 3.950 3.950 3.720 3.800 14,111 -0.14(-3.55%)
Sep 11, 2014 3.950 3.950 3.940 3.940 4,412 +0.02(+0.51%)
Sep 10, 2014 3.870 3.950 3.870 3.920 8,272 +0.06(+1.55%)
Sep 09, 2014 3.860 3.860 3.860 3.860 600 +0.06(+1.58%)
Sep 08, 2014 3.790 3.890 3.710 3.800 12,210 +0.00(+0.00%)
Sep 05, 2014 3.810 3.770 3.800 2,524 +0.04(+1.06%)
Sep 04, 2014 3.850 3.980 3.760 3.760 17,290 -0.14(-3.59%)
Sep 03, 2014 4.000 4.000 3.800 3.900 11,356 -0.05(-1.27%)
Sep 02, 2014 4.060 4.060 3.950 3.950 9,879 -0.19(-4.59%)
Aug 29, 2014 4.140 4.140 4.140 0 -0.02(-0.48%)
Aug 28, 2014 4.250 4.250 4.150 4.160 10,172 -0.09(-2.12%)
Aug 27, 2014 4.230 4.300 4.200 4.250 7,400 -0.09(-2.07%)
Aug 26, 2014 4.240 4.470 4.240 4.340 82,550 +0.24(+5.85%)
Aug 25, 2014 4.020 4.120 4.000 4.100 14,740 +0.15(+3.80%)
Aug 22, 2014 3.780 4.000 3.780 3.950 10,177 +0.07(+1.80%)
Aug 21, 2014 3.730 3.880 3.730 3.880 2,300 +0.13(+3.47%)
Aug 20, 2014 3.860 3.870 3.740 3.750 4,533 -0.14(-3.60%)
Aug 19, 2014 3.900 3.900 3.770 3.890 6,130 -0.01(-0.26%)
Aug 18, 2014 3.900 3.900 3.850 3.900 4,000 +0.01(+0.26%)
Aug 15, 2014 3.760 3.910 3.760 3.890 13,220 +0.06(+1.57%)
Aug 14, 2014 3.800 3.830 3.800 3.830 1,700 -0.01(-0.26%)
Aug 13, 2014 3.850 3.850 3.750 3.840 2,115 +0.04(+1.05%)
Aug 12, 2014 3.750 3.800 3.710 3.800 6,753 +0.02(+0.53%)
Aug 11, 2014 3.860 3.860 3.780 3.780 1,700 -0.07(-1.82%)
Aug 08, 2014 3.800 3.850 3.800 3.850 2,950 +0.00(+0.00%)
Aug 07, 2014 3.920 3.950 3.850 3.850 26,328 -0.01(-0.26%)
Aug 06, 2014 3.900 3.900 3.860 3.860 31,343 +0.00(+0.00%)
Aug 05, 2014 3.810 3.900 3.810 3.860 8,959 +0.03(+0.78%)
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.