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

Burcon Nutrascience (TSX: BU )

0.3100 -0.0200 (-6.06%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2014 4.050 4.050 4.050 0 -0.21(-4.93%)
Jun 27, 2014 4.190 4.380 4.190 4.260 9,239 +0.13(+3.15%)
Jun 26, 2014 4.260 4.260 4.130 4.130 8,445 -0.07(-1.67%)
Jun 25, 2014 3.890 4.200 3.790 4.200 41,293 +0.26(+6.60%)
Jun 24, 2014 3.980 3.980 3.750 3.940 11,265 -0.09(-2.23%)
Jun 23, 2014 3.520 4.150 3.520 4.030 34,792 +0.41(+11.33%)
Jun 20, 2014 3.560 3.620 3.560 3.620 5,298 +0.02(+0.56%)
Jun 19, 2014 3.500 3.600 3.490 3.600 30,560 +0.02(+0.56%)
Jun 18, 2014 3.500 3.580 3.490 3.580 29,298 +0.03(+0.85%)
Jun 17, 2014 3.510 3.550 3.510 3.550 3,735 +0.03(+0.85%)
Jun 16, 2014 3.620 3.620 3.500 3.520 15,240 -0.05(-1.40%)
Jun 13, 2014 3.600 3.660 3.530 3.570 17,482 -0.09(-2.46%)
Jun 12, 2014 3.560 3.660 3.560 3.660 21,142 +0.16(+4.57%)
Jun 11, 2014 3.500 3.500 3.450 3.500 14,700 +0.02(+0.57%)
Jun 10, 2014 3.490 3.490 3.450 3.480 1,503 +0.06(+1.75%)
Jun 06, 2014 3.410 3.420 3.380 3.420 14,979 +0.05(+1.48%)
Jun 05, 2014 3.420 3.450 3.370 3.370 10,639 -0.05(-1.46%)
Jun 04, 2014 3.500 3.500 3.400 3.420 7,950 -0.08(-2.29%)
Jun 03, 2014 3.540 3.580 3.400 3.500 16,125 -0.09(-2.51%)
Jun 02, 2014 3.460 3.600 3.460 3.590 9,863 +0.00(+0.00%)
May 30, 2014 3.480 3.590 3.450 3.590 1,699 +0.12(+3.46%)
May 29, 2014 3.490 3.490 3.470 3.470 300 -0.03(-0.86%)
May 28, 2014 3.680 3.680 3.490 3.500 5,693 -0.15(-4.11%)
May 27, 2014 3.500 3.650 3.450 3.650 24,870 +0.20(+5.80%)
May 26, 2014 3.630 3.630 3.450 3.450 6,316 -0.19(-5.22%)
May 23, 2014 3.600 3.640 3.500 3.640 9,319 +0.03(+0.83%)
May 22, 2014 3.590 3.610 3.580 3.610 1,735 +0.02(+0.56%)
May 21, 2014 3.590 3.610 3.500 3.590 6,815 +0.01(+0.28%)
May 20, 2014 3.680 3.700 3.580 3.580 5,057 -0.05(-1.38%)
May 16, 2014 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
May 15, 2014 3.650 3.700 3.630 3.630 4,302 +0.03(+0.83%)
May 14, 2014 3.600 3.630 3.450 3.600 48,932 +0.03(+0.84%)
May 13, 2014 3.570 3.570 3.500 3.570 2,323 -0.03(-0.83%)
May 12, 2014 3.780 3.780 3.460 3.600 28,735 -0.21(-5.51%)
May 09, 2014 3.840 3.840 3.620 3.810 4,720 -0.07(-1.80%)
May 08, 2014 3.910 3.990 3.780 3.880 10,270 +0.00(+0.00%)
May 07, 2014 3.930 3.930 3.810 3.880 6,300 -0.13(-3.24%)
May 06, 2014 4.090 4.100 3.900 4.010 15,606 -0.11(-2.67%)
May 05, 2014 4.180 4.180 4.050 4.120 4,515 -0.03(-0.72%)
May 02, 2014 4.250 4.250 4.010 4.150 10,607 -0.12(-2.81%)
Apr 30, 2014 4.270 4.270 4.270 4.270 45 +0.04(+0.95%)
Apr 29, 2014 4.350 4.350 4.230 4.230 12,335 -0.17(-3.86%)
Apr 28, 2014 4.420 4.430 4.400 4.400 6,761 +0.05(+1.15%)
Apr 25, 2014 4.370 4.390 4.350 4.350 2,769 -0.05(-1.14%)
Apr 24, 2014 4.600 4.600 4.400 4.400 15,751 -0.20(-4.35%)
Apr 23, 2014 4.800 4.800 4.500 4.600 7,093 -0.17(-3.56%)
Apr 22, 2014 4.490 4.770 4.470 4.770 11,708 +0.19(+4.15%)
Apr 21, 2014 4.560 4.580 4.450 4.580 5,680 +0.14(+3.15%)
Apr 17, 2014 4.440 4.440 4.440 0 +0.37(+9.09%)
Apr 16, 2014 3.950 4.150 3.950 4.070 19,481 +0.15(+3.83%)
Apr 15, 2014 3.890 3.960 3.870 3.920 13,014 +0.05(+1.29%)
Apr 14, 2014 3.830 3.900 3.830 3.870 4,910 +0.02(+0.52%)
Apr 11, 2014 3.870 3.870 3.850 3.850 3,635 +0.03(+0.79%)
Apr 10, 2014 3.860 3.890 3.800 3.820 7,042 -0.08(-2.05%)
Apr 09, 2014 3.900 3.970 3.900 3.900 17,428 -0.07(-1.76%)
Apr 08, 2014 3.950 4.000 3.900 3.970 22,810 +0.02(+0.51%)
Apr 07, 2014 4.140 4.140 3.950 3.950 8,565 -0.15(-3.66%)
Apr 04, 2014 4.100 4.200 4.100 4.100 6,846 +0.02(+0.49%)
Apr 03, 2014 4.130 4.130 3.960 4.080 9,008 -0.06(-1.45%)
Apr 02, 2014 4.080 4.140 3.970 4.140 26,590 +0.01(+0.24%)
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.