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

Burcon Nutrascience (TSX: BU )

0.2900 +0.0150 (+5.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Mar 31, 2016 3.290 3.350 3.250 3.350 18,300 +0.01(+0.30%)
Mar 30, 2016 3.490 3.490 3.300 3.340 23,200 -0.11(-3.19%)
Mar 29, 2016 3.250 3.460 3.250 3.450 9,910 +0.19(+5.83%)
Mar 28, 2016 3.340 3.340 3.250 3.260 2,700 -0.06(-1.81%)
Mar 24, 2016 3.320 3.320 3.320 0 -0.18(-5.14%)
Mar 23, 2016 3.640 3.640 3.390 3.500 24,959 -0.10(-2.78%)
Mar 22, 2016 3.400 3.600 3.400 3.600 36,206 +0.20(+5.88%)
Mar 21, 2016 3.230 3.440 3.230 3.400 19,400 +0.18(+5.59%)
Mar 18, 2016 3.310 3.310 3.220 3.220 40,230 -0.02(-0.62%)
Mar 17, 2016 3.300 3.350 3.240 3.240 67,225 -0.05(-1.52%)
Mar 16, 2016 3.230 3.290 3.230 3.290 33,200 +0.11(+3.46%)
Mar 15, 2016 3.060 3.180 3.060 3.180 38,500 +0.16(+5.30%)
Mar 14, 2016 2.970 3.020 2.900 3.020 5,100 -0.02(-0.66%)
Mar 11, 2016 3.000 3.120 3.000 3.040 8,580 +0.01(+0.33%)
Mar 10, 2016 3.100 3.100 3.030 3.030 9,810 -0.02(-0.66%)
Mar 09, 2016 3.030 3.050 3.030 3.050 1,800 +0.02(+0.66%)
Mar 08, 2016 3.150 3.150 3.000 3.030 23,932 -0.13(-4.11%)
Mar 07, 2016 3.160 3.160 3.140 3.160 18,253 +0.00(+0.00%)
Mar 04, 2016 3.160 3.160 3.080 3.160 10,825 +0.01(+0.32%)
Mar 03, 2016 3.170 3.220 3.100 3.150 10,108 +0.00(+0.00%)
Mar 02, 2016 3.150 3.160 3.120 3.150 4,700 +0.03(+0.96%)
Mar 01, 2016 3.170 3.280 3.100 3.120 25,262 -0.23(-6.87%)
Feb 29, 2016 3.520 3.730 3.350 3.350 58,540 -0.08(-2.33%)
Feb 26, 2016 3.550 3.680 3.430 3.430 58,284 -0.12(-3.38%)
Feb 25, 2016 3.330 3.900 3.200 3.550 144,015 +0.26(+7.90%)
Feb 24, 2016 3.090 3.400 3.050 3.290 52,710 +0.19(+6.13%)
Feb 23, 2016 3.080 3.200 3.050 3.100 43,349 -0.03(-0.96%)
Feb 22, 2016 2.790 3.140 2.750 3.130 39,476 +0.37(+13.41%)
Feb 19, 2016 2.950 2.980 2.750 2.760 26,500 -0.15(-5.15%)
Feb 18, 2016 2.700 2.990 2.660 2.910 104,050 +0.36(+14.12%)
Feb 17, 2016 2.090 2.730 2.090 2.550 80,115 +0.50(+24.39%)
Feb 16, 2016 2.010 2.060 2.010 2.050 9,389 +0.02(+0.99%)
Feb 12, 2016 2.030 2.030 2.030 0 +0.03(+1.50%)
Feb 11, 2016 1.920 2.000 1.810 2.000 10,550 -0.03(-1.48%)
Feb 09, 2016 2.030 2.030 2.030 0 -0.06(-2.87%)
Feb 08, 2016 2.110 2.110 2.090 2.090 1,000 -0.06(-2.79%)
Feb 05, 2016 2.110 2.150 2.100 2.150 9,800 +0.05(+2.38%)
Feb 04, 2016 2.070 2.100 2.070 2.100 2,873 -0.05(-2.33%)
Feb 03, 2016 2.090 2.150 2.090 2.150 4,100 +0.15(+7.50%)
Feb 02, 2016 2.020 2.080 1.990 2.000 7,200 -0.02(-0.99%)
Jan 29, 2016 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 28, 2016 1.990 2.020 1.980 2.020 4,500 +0.10(+5.21%)
Jan 27, 2016 1.970 2.000 1.920 1.920 11,700 +0.01(+0.52%)
Jan 26, 2016 1.910 1.930 1.900 1.910 14,715 -0.04(-2.05%)
Jan 25, 2016 1.990 1.990 1.950 1.950 1,560 -0.04(-2.01%)
Jan 22, 2016 1.880 1.990 1.880 1.990 12,600 +0.13(+6.99%)
Jan 21, 2016 1.900 1.910 1.850 1.860 6,900 -0.04(-2.11%)
Jan 20, 2016 1.920 1.920 1.890 1.900 2,775 -0.04(-2.06%)
Jan 19, 2016 2.010 2.060 1.850 1.940 7,698 -0.07(-3.48%)
Jan 18, 2016 2.130 2.140 2.010 2.010 3,888 -0.03(-1.47%)
Jan 15, 2016 2.130 2.130 2.040 2.040 19,700 +0.00(+0.00%)
Jan 14, 2016 2.220 2.290 2.040 2.040 19,908 -0.21(-9.33%)
Jan 13, 2016 2.210 2.250 2.200 2.250 12,325 +0.05(+2.27%)
Jan 12, 2016 2.250 2.270 2.150 2.200 13,826 -0.06(-2.65%)
Jan 11, 2016 2.000 2.390 2.000 2.260 31,999 +0.27(+13.57%)
Jan 08, 2016 2.040 2.050 2.000 1.990 3,400 +0.03(+1.53%)
Jan 07, 2016 1.960 1.960 1.960 1.960 200 -0.01(-0.51%)
Jan 06, 2016 1.980 2.010 1.970 1.970 22,046 -0.03(-1.50%)
Jan 05, 2016 1.970 2.000 1.950 2.000 5,422 -0.02(-0.99%)
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.