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

Burcon Nutrascience (TSX: BU )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Jun 30, 2016 2.270 2.270 2.270 0 -0.01(-0.44%)
Jun 29, 2016 2.280 2.340 2.280 2.280 5,903 +0.03(+1.33%)
Jun 28, 2016 2.150 2.280 2.120 2.250 29,600 +0.11(+5.14%)
Jun 27, 2016 2.300 2.330 2.050 2.140 45,418 -0.17(-7.36%)
Jun 24, 2016 2.570 2.570 2.300 2.310 10,925 -0.26(-10.12%)
Jun 23, 2016 2.490 2.570 2.350 2.570 74,090 +0.20(+8.44%)
Jun 22, 2016 2.500 2.500 2.350 2.370 32,697 -0.20(-7.78%)
Jun 21, 2016 2.560 2.570 2.560 2.570 1,141 +0.12(+4.90%)
Jun 20, 2016 2.500 2.500 2.450 2.450 1,497 -0.06(-2.39%)
Jun 17, 2016 2.520 2.530 2.510 2.510 4,542 -0.03(-1.18%)
Jun 16, 2016 2.570 2.570 2.520 2.540 2,752 -0.02(-0.78%)
Jun 15, 2016 2.450 2.570 2.450 2.560 2,181 -0.01(-0.39%)
Jun 14, 2016 2.500 2.570 2.450 2.570 10,672 +0.14(+5.76%)
Jun 13, 2016 2.500 2.570 2.430 2.430 9,383 -0.11(-4.33%)
Jun 10, 2016 2.570 2.600 2.540 2.540 10,000 -0.03(-1.17%)
Jun 09, 2016 2.530 2.600 2.530 2.570 3,838 +0.02(+0.78%)
Jun 08, 2016 2.520 2.600 2.520 2.550 17,052 -0.05(-1.92%)
Jun 07, 2016 2.650 2.650 2.600 2.600 2,796 -0.06(-2.26%)
Jun 06, 2016 2.670 2.670 2.660 2.660 4,926 -0.04(-1.48%)
Jun 03, 2016 2.720 2.780 2.630 2.700 9,896 -0.09(-3.23%)
Jun 02, 2016 2.750 2.800 2.700 2.790 104,050 -0.10(-3.46%)
Jun 01, 2016 2.840 2.890 2.800 2.890 12,084 +0.12(+4.33%)
May 31, 2016 2.740 2.770 2.720 2.770 10,410 -0.01(-0.36%)
May 30, 2016 2.850 2.850 2.700 2.780 14,201 -0.10(-3.47%)
May 27, 2016 2.770 2.880 2.770 2.880 1,933 -0.01(-0.35%)
May 26, 2016 2.890 2.890 2.890 2.890 1,032 +0.04(+1.40%)
May 25, 2016 2.870 2.910 2.850 2.850 2,264 -0.03(-1.04%)
May 24, 2016 2.900 2.910 2.860 2.880 10,570 -0.06(-2.04%)
May 20, 2016 2.940 2.940 2.940 0 +0.19(+6.91%)
May 19, 2016 2.600 2.750 2.530 2.750 17,700 +0.13(+4.96%)
May 18, 2016 2.760 2.760 2.330 2.620 58,811 -0.13(-4.73%)
May 17, 2016 2.770 2.860 2.760 2.750 9,769 -0.07(-2.48%)
May 16, 2016 2.870 2.870 2.820 2.820 1,400 -0.08(-2.76%)
May 13, 2016 2.890 2.900 2.880 2.900 5,100 +0.15(+5.45%)
May 12, 2016 2.850 2.940 2.750 2.750 25,393 -0.10(-3.51%)
May 11, 2016 2.850 2.870 2.850 2.850 1,212 +0.01(+0.35%)
May 10, 2016 2.820 2.860 2.820 2.840 10,635 +0.06(+2.16%)
May 09, 2016 2.770 2.840 2.770 2.780 2,280 -0.05(-1.77%)
May 06, 2016 2.770 2.900 2.760 2.830 3,600 -0.06(-2.08%)
May 05, 2016 2.810 2.890 2.780 2.890 4,700 -0.01(-0.34%)
May 04, 2016 2.950 2.950 2.810 2.900 12,600 -0.08(-2.68%)
May 03, 2016 2.910 3.000 2.860 2.980 3,300 +0.00(+0.00%)
Apr 29, 2016 2.980 2.980 2.980 0 +0.00(+0.00%)
Apr 28, 2016 3.000 3.000 2.910 2.980 3,225 +0.01(+0.34%)
Apr 27, 2016 3.000 3.020 2.960 2.970 2,499 -0.06(-1.98%)
Apr 26, 2016 3.000 3.090 2.930 3.030 26,500 -0.03(-0.98%)
Apr 25, 2016 3.020 3.060 3.000 3.060 39,500 -0.03(-0.97%)
Apr 22, 2016 3.000 3.090 3.000 3.090 849 +0.00(+0.00%)
Apr 21, 2016 3.110 3.120 3.000 3.090 109,350 -0.02(-0.64%)
Apr 20, 2016 3.050 3.160 3.050 3.110 11,532 +0.01(+0.32%)
Apr 19, 2016 3.130 3.150 3.100 3.100 9,100 -0.02(-0.64%)
Apr 18, 2016 3.120 3.120 3.120 3.120 2,050 -0.08(-2.50%)
Apr 15, 2016 2.920 3.200 2.920 3.200 4,337 +0.15(+4.92%)
Apr 14, 2016 3.090 3.090 2.950 3.050 5,400 +0.05(+1.67%)
Apr 13, 2016 2.910 3.060 2.910 3.000 15,447 +0.10(+3.45%)
Apr 12, 2016 3.050 3.060 2.900 2.900 23,600 -0.09(-3.01%)
Apr 11, 2016 3.000 3.050 2.910 2.990 10,100 -0.11(-3.55%)
Apr 08, 2016 3.000 3.100 3.000 3.100 449 +0.08(+2.65%)
Apr 07, 2016 3.100 3.230 3.020 3.020 17,652 -0.08(-2.58%)
Apr 06, 2016 3.160 3.160 3.070 3.100 5,947 -0.06(-1.90%)
Apr 05, 2016 3.260 3.260 3.160 3.160 7,183 -0.09(-2.77%)
Apr 04, 2016 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
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.