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

Burcon Nutrascience (TSX: BU )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 9, 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 (%)
Jul 31, 2019 1.200 1.470 1.200 1.320 3,125,935 +0.12(+10.00%)
Jul 30, 2019 1.030 1.200 1.010 1.200 1,647,441 +0.16(+15.38%)
Jul 29, 2019 1.020 1.080 0.9700 1.040 910,771 +0.02(+1.96%)
Jul 26, 2019 1.040 1.050 0.9800 1.020 928,287 -0.01(-0.97%)
Jul 25, 2019 1.080 1.090 1.010 1.030 967,923 -0.05(-4.63%)
Jul 24, 2019 1.130 1.170 1.060 1.080 1,033,912 -0.04(-3.57%)
Jul 23, 2019 1.120 1.230 1.090 1.120 1,698,038 +0.00(+0.00%)
Jul 22, 2019 1.110 1.130 1.010 1.120 1,640,086 +0.04(+3.70%)
Jul 19, 2019 1.230 1.300 1.070 1.080 3,156,925 -0.08(-6.90%)
Jul 18, 2019 1.020 1.160 1.020 1.160 3,394,948 +0.19(+19.59%)
Jul 17, 2019 1.150 1.190 0.9300 0.9700 3,378,691 -0.21(-17.80%)
Jul 16, 2019 0.9100 1.230 0.9100 1.180 3,894,928 +0.28(+31.11%)
Jul 15, 2019 0.8500 0.9000 0.8500 0.9000 1,232,792 +0.05(+5.88%)
Jul 12, 2019 0.7800 0.9000 0.7600 0.8500 715,674 +0.05(+6.25%)
Jul 11, 2019 0.8300 0.8400 0.7900 0.8000 211,091 -0.03(-3.61%)
Jul 10, 2019 0.8800 0.8800 0.8100 0.8300 735,423 -0.08(-8.79%)
Jul 09, 2019 0.7600 0.9100 0.7100 0.9100 1,227,049 +0.20(+28.17%)
Jul 08, 2019 0.6900 0.7500 0.6800 0.7100 995,668 +0.04(+5.97%)
Jul 05, 2019 0.6500 0.6700 0.6400 0.6700 244,491 -0.01(-1.47%)
Jul 04, 2019 0.6700 0.6800 0.6700 0.6800 323,119 +0.01(+1.49%)
Jul 03, 2019 0.6900 0.6900 0.6400 0.6700 576,943 -0.03(-4.29%)
Jul 02, 2019 0.7100 0.7100 0.6600 0.7000 544,408 -0.01(-1.41%)
Jun 28, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 27, 2019 0.6700 0.7200 0.6700 0.7100 505,658 +0.06(+9.23%)
Jun 26, 2019 0.6700 0.6700 0.5700 0.6500 918,797 -0.01(-1.52%)
Jun 25, 2019 0.6500 0.7900 0.6500 0.6600 2,616,126 +0.00(+0.00%)
Jun 24, 2019 0.5500 0.6600 0.5200 0.6600 1,427,283 +0.12(+22.22%)
Jun 21, 2019 0.5100 0.5600 0.5100 0.5400 943,975 +0.03(+5.88%)
Jun 20, 2019 0.5300 0.5300 0.4800 0.5100 1,396,354 -0.02(-3.77%)
Jun 19, 2019 0.5500 0.5600 0.5100 0.5300 979,491 -0.04(-7.02%)
Jun 18, 2019 0.5800 0.6300 0.5600 0.5700 1,803,841 -0.01(-1.72%)
Jun 17, 2019 0.6200 0.6400 0.5800 0.5800 800,350 -0.04(-6.45%)
Jun 14, 2019 0.6400 0.6500 0.6000 0.6200 1,326,158 -0.02(-3.13%)
Jun 13, 2019 0.7400 0.7500 0.6400 0.6400 675,552 -0.08(-11.11%)
Jun 12, 2019 0.7000 0.7700 0.7000 0.7200 488,753 +0.03(+4.35%)
Jun 11, 2019 0.8200 0.8200 0.6900 0.6900 1,110,796 -0.16(-18.82%)
Jun 10, 2019 0.9200 0.9900 0.8300 0.8500 1,474,722 -0.01(-1.16%)
Jun 07, 2019 0.6900 0.8800 0.6800 0.8600 1,411,692 +0.21(+32.31%)
Jun 06, 2019 0.6200 0.6500 0.6100 0.6500 259,032 +0.01(+1.56%)
Jun 05, 2019 0.6200 0.6800 0.5900 0.6400 1,074,179 -0.03(-4.48%)
Jun 04, 2019 0.8700 0.8700 0.6500 0.6700 774,860 -0.18(-21.18%)
Jun 03, 2019 0.8800 0.9000 0.8300 0.8500 471,739 -0.01(-1.16%)
May 31, 2019 0.9500 0.9600 0.8500 0.8600 612,461 -0.14(-14.00%)
May 30, 2019 0.8500 1.080 0.8400 1.000 1,441,636 +0.17(+20.48%)
May 29, 2019 1.110 1.230 0.7800 0.8300 3,636,837 -0.70(-45.75%)
May 28, 2019 1.650 1.730 1.280 1.530 2,107,808 -0.11(-6.71%)
May 27, 2019 1.170 1.870 1.170 1.640 2,415,372 +0.51(+45.13%)
May 24, 2019 0.7900 1.170 0.7300 1.130 1,377,628 +0.38(+50.67%)
May 23, 2019 0.6900 0.7500 0.6700 0.7500 161,050 +0.06(+8.70%)
May 22, 2019 0.6400 0.6900 0.6200 0.6900 52,953 +0.07(+11.29%)
May 21, 2019 0.6600 0.6600 0.6100 0.6200 129,450 -0.03(-4.62%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 16, 2019 0.6500 0.6800 0.6000 0.6000 72,445 -0.04(-6.25%)
May 15, 2019 0.6200 0.7000 0.6100 0.6400 123,590 -0.01(-1.54%)
May 14, 2019 0.5900 0.6500 0.5800 0.6500 74,688 +0.07(+12.07%)
May 13, 2019 0.6900 0.6900 0.5700 0.5800 156,202 -0.10(-14.71%)
May 10, 2019 0.8500 0.8500 0.6600 0.6800 187,756 -0.15(-18.07%)
May 09, 2019 0.6900 0.9000 0.6900 0.8300 244,939 +0.14(+20.29%)
May 08, 2019 0.8000 0.8000 0.6900 0.6900 83,450 -0.08(-10.39%)
May 07, 2019 0.9200 0.9300 0.7600 0.7700 545,079 -0.12(-13.48%)
May 06, 2019 0.4800 0.9600 0.4800 0.8900 1,088,774 +0.31(+53.45%)
May 03, 2019 0.3700 0.6000 0.3700 0.5800 480,541 +0.22(+61.11%)
May 02, 2019 0.3500 0.3700 0.3500 0.3600 15,156 +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.