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, 2017 0.6800 0.6900 0.6500 0.6400 13,972 +0.01(+1.59%)
Oct 30, 2017 0.6500 0.6500 0.6300 0.6300 2,264 +0.00(+0.00%)
Oct 27, 2017 0.7400 0.7600 0.6100 0.6300 103,699 -0.07(-10.00%)
Oct 26, 2017 0.7000 0.7000 0.7000 0.7000 3,240 +0.00(+0.00%)
Oct 25, 2017 0.6900 0.7400 0.6900 0.7000 8,000 +0.01(+1.45%)
Oct 24, 2017 0.7000 0.7300 0.6900 0.6900 4,500 -0.01(-1.43%)
Oct 23, 2017 0.7100 0.7100 0.7000 0.7000 5,900 -0.05(-6.67%)
Oct 20, 2017 0.7100 0.7500 0.7100 0.7500 3,000 +0.05(+7.14%)
Oct 19, 2017 0.7300 0.7700 0.7000 0.7000 27,100 +0.01(+1.45%)
Oct 18, 2017 0.7100 0.7100 0.6900 0.6900 8,573 -0.02(-2.82%)
Oct 17, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.05(-6.58%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7600 17,406 +0.03(+4.11%)
Oct 13, 2017 0.7300 0.7300 0.6600 0.7300 19,150 +0.01(+1.39%)
Oct 12, 2017 0.7200 0.7200 0.6900 0.7200 17,000 +0.00(+0.00%)
Oct 11, 2017 0.7800 0.7800 0.7200 0.7200 37,150 -0.06(-7.69%)
Oct 10, 2017 0.7600 0.7800 0.7600 0.7800 8,000 -0.01(-1.27%)
Oct 06, 2017 0.8000 0.8100 0.7900 0.7900 7,200 +0.01(+1.28%)
Oct 05, 2017 0.8000 0.8000 0.7800 0.7800 4,500 -0.02(-2.50%)
Oct 04, 2017 0.8200 0.8300 0.7500 0.8000 31,016 +0.00(+0.00%)
Oct 03, 2017 0.7800 0.8200 0.7600 0.8000 10,850 +0.03(+3.90%)
Oct 02, 2017 0.8100 0.8300 0.7500 0.7700 36,573 -0.05(-6.10%)
Sep 29, 2017 0.8300 0.8300 0.8200 0.8200 2,200 +0.00(+0.00%)
Sep 28, 2017 0.8600 0.8600 0.8200 0.8200 6,748 -0.03(-3.53%)
Sep 27, 2017 0.8500 0.8500 41,706 -0.06(-6.59%)
Sep 26, 2017 0.8200 0.9500 0.8000 0.9100 76,315 +0.12(+15.19%)
Sep 25, 2017 0.7600 0.8200 0.7600 0.7900 11,100 +0.01(+1.28%)
Sep 22, 2017 0.7900 0.7900 0.7500 0.7800 24,425 +0.00(+0.00%)
Sep 21, 2017 0.7700 0.7800 0.7500 0.7800 20,888 +0.01(+1.30%)
Sep 20, 2017 0.8500 0.8500 0.7700 0.7700 34,797 -0.07(-8.33%)
Sep 19, 2017 0.7600 0.8400 0.7500 0.8400 48,675 +0.03(+3.70%)
Sep 18, 2017 0.9300 0.9300 0.7800 0.8100 150,033 -0.05(-5.81%)
Sep 15, 2017 0.7900 1.000 0.7700 0.8600 276,290 +0.09(+11.69%)
Sep 14, 2017 0.7300 1.200 0.7300 0.7700 671,063 +0.03(+4.05%)
Sep 13, 2017 0.6500 0.7400 0.6400 0.7400 149,962 +0.13(+21.31%)
Sep 12, 2017 0.6500 0.6500 0.6100 0.6100 10,357 -0.04(-6.15%)
Sep 11, 2017 0.6100 0.6500 0.6000 0.6500 4,667 -0.02(-2.99%)
Sep 08, 2017 0.6700 0.6700 0.6700 0.6700 500 +0.04(+6.35%)
Sep 07, 2017 0.6400 0.6400 0.6300 0.6300 3,900 -0.02(-3.08%)
Sep 06, 2017 0.6700 0.7000 0.6500 0.6500 24,700 -0.01(-1.52%)
Sep 05, 2017 0.6900 0.7000 0.6500 0.6600 33,000 -0.03(-4.35%)
Sep 01, 2017 0.7400 0.7400 0.6900 0.6900 16,450 -0.06(-8.00%)
Aug 31, 2017 0.7300 0.7500 0.7100 0.7500 5,500 +0.04(+5.63%)
Aug 30, 2017 0.6500 0.7300 0.6500 0.7100 17,743 +0.05(+7.58%)
Aug 29, 2017 0.6900 0.7000 0.6500 0.6600 24,507 -0.06(-8.33%)
Aug 28, 2017 0.6800 0.7200 0.6400 0.7200 92,550 +0.04(+5.88%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.6800 56,680 -0.06(-8.11%)
Aug 24, 2017 0.7400 0.7400 0.7100 0.7400 18,150 +0.02(+2.78%)
Aug 23, 2017 0.7500 0.7600 0.7200 0.7200 15,300 -0.01(-1.37%)
Aug 22, 2017 0.7500 0.7500 0.7200 0.7300 25,300 -0.03(-3.95%)
Aug 21, 2017 0.8000 0.8000 0.7600 0.7600 8,518 -0.04(-5.00%)
Aug 18, 2017 0.8500 0.8700 0.8000 0.8000 23,150 +0.00(+0.00%)
Aug 17, 2017 0.8500 0.8500 0.8000 0.8000 102,330 -0.08(-9.09%)
Aug 16, 2017 0.8600 0.9000 0.8300 0.8800 24,468 +0.02(+2.33%)
Aug 15, 2017 0.8600 0.8600 0.8500 0.8600 1,700 -0.03(-3.37%)
Aug 14, 2017 0.8800 0.8900 0.8700 0.8900 4,400 +0.04(+4.71%)
Aug 11, 2017 0.8700 0.9100 0.8300 0.8500 19,888 -0.06(-6.59%)
Aug 10, 2017 0.8800 0.9100 0.8600 0.9100 25,210 +0.02(+2.25%)
Aug 09, 2017 0.9100 0.9200 0.8600 0.8900 9,500 +0.05(+5.95%)
Aug 08, 2017 0.8900 0.9900 0.8400 0.8400 16,055 -0.09(-9.68%)
Aug 04, 2017 0.9500 0.9500 0.8800 0.9300 70,080 -0.02(-2.11%)
Aug 03, 2017 1.020 1.020 0.9500 0.9500 22,271 -0.07(-6.86%)
Aug 02, 2017 1.020 1.090 1.010 1.020 39,145 +0.01(+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.