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 29, 2022 0.8700 0 +0.01(+1.16%)
Jul 28, 2022 0.8200 0.8800 0.8100 0.8600 138,750 +0.12(+16.22%)
Jul 27, 2022 0.9400 0.9400 0.7400 0.7400 282,987 -0.18(-19.57%)
Jul 26, 2022 0.8700 0.9600 0.8600 0.9200 228,945 +0.06(+6.98%)
Jul 25, 2022 0.7100 0.8700 0.7100 0.8600 171,479 +0.15(+21.13%)
Jul 22, 2022 0.6700 0.7100 0.6500 0.7100 102,826 +0.06(+9.23%)
Jul 21, 2022 0.6000 0.6800 0.6000 0.6500 92,381 +0.06(+10.17%)
Jul 20, 2022 0.5500 0.5900 0.5500 0.5900 93,500 +0.05(+9.26%)
Jul 19, 2022 0.5200 0.5500 0.5200 0.5400 12,995 +0.04(+8.00%)
Jul 18, 2022 0.5300 0.5700 0.5000 0.5000 33,905 -0.01(-1.96%)
Jul 15, 2022 0.5400 0.5400 0.5100 0.5100 21,220 -0.01(-1.92%)
Jul 14, 2022 0.5300 0.5400 0.5200 0.5200 5,412 -0.01(-1.89%)
Jul 13, 2022 0.5200 0.5400 0.5100 0.5300 19,071 +0.01(+1.92%)
Jul 12, 2022 0.5300 0.5800 0.5100 0.5200 80,701 -0.02(-3.70%)
Jul 11, 2022 0.6000 0.6000 0.5400 0.5400 24,546 -0.03(-5.26%)
Jul 08, 2022 0.5900 0.6100 0.5700 0.5700 71,110 -0.01(-1.72%)
Jul 07, 2022 0.5800 0.6000 0.5600 0.5800 23,806 +0.01(+1.75%)
Jul 06, 2022 0.5300 0.5800 0.5200 0.5700 20,513 +0.03(+5.56%)
Jul 05, 2022 0.5500 0.5500 0.5200 0.5400 9,001 +0.01(+1.89%)
Jul 04, 2022 0.5500 0.5700 0.5300 0.5300 27,550 +0.02(+3.92%)
Jun 30, 2022 0.5100 0 +0.04(+8.51%)
Jun 29, 2022 0.5200 0.5300 0.4700 0.4700 78,530 -0.03(-6.00%)
Jun 28, 2022 0.5200 0.5600 0.5000 0.5000 71,610 -0.02(-3.85%)
Jun 27, 2022 0.5500 0.5500 0.5200 0.5200 54,017 -0.02(-3.70%)
Jun 24, 2022 0.5400 0.5600 0.5000 0.5400 343,810 +0.00(+0.00%)
Jun 23, 2022 0.6000 0.6200 0.5400 0.5400 79,179 -0.03(-5.26%)
Jun 22, 2022 0.5800 0.6000 0.5700 0.5700 27,028 -0.04(-6.56%)
Jun 21, 2022 0.6100 0.6500 0.5900 0.6100 179,761 -0.03(-4.69%)
Jun 20, 2022 0.6500 0.6500 0.6200 0.6400 3,485 +0.04(+6.67%)
Jun 17, 2022 0.5800 0.6300 0.5600 0.6000 45,184 +0.07(+13.21%)
Jun 16, 2022 0.5700 0.5900 0.5300 0.5300 80,401 -0.02(-3.64%)
Jun 15, 2022 0.6500 0.6600 0.4900 0.5500 366,807 -0.08(-12.70%)
Jun 14, 2022 0.6600 0.6700 0.6300 0.6300 70,835 -0.04(-5.97%)
Jun 13, 2022 0.7000 0.7000 0.6500 0.6700 143,500 -0.05(-6.94%)
Jun 10, 2022 0.7400 0.7500 0.7200 0.7200 20,366 +0.00(+0.00%)
Jun 09, 2022 0.7500 0.7500 0.7200 0.7200 42,413 -0.03(-4.00%)
Jun 08, 2022 0.7500 0.7800 0.7400 0.7500 55,535 -0.03(-3.85%)
Jun 07, 2022 0.7800 0.8000 0.7700 0.7800 21,807 +0.03(+4.00%)
Jun 06, 2022 0.7700 0.8000 0.7500 0.7500 86,956 -0.07(-8.54%)
Jun 03, 2022 0.8200 0.8300 0.8000 0.8200 37,037 +0.02(+2.50%)
Jun 02, 2022 0.8500 0.8500 0.8000 0.8000 41,699 -0.02(-2.44%)
Jun 01, 2022 0.8100 0.8200 0.7800 0.8200 40,812 +0.00(+0.00%)
May 31, 2022 0.8300 0.8500 0.8100 0.8200 52,100 -0.01(-1.20%)
May 30, 2022 0.8700 0.8800 0.8100 0.8300 49,680 -0.05(-5.68%)
May 27, 2022 0.8400 0.8800 0.8300 0.8800 27,505 +0.04(+4.76%)
May 26, 2022 0.7800 0.8500 0.7800 0.8400 65,390 +0.08(+10.53%)
May 25, 2022 0.7700 0.8000 0.7500 0.7600 83,915 -0.01(-1.30%)
May 24, 2022 0.7900 0.8000 0.7200 0.7700 85,701 -0.04(-4.94%)
May 20, 2022 0.8100 0 -0.06(-6.90%)
May 19, 2022 0.8500 0.8700 0.8000 0.8700 62,948 -0.01(-1.14%)
May 18, 2022 0.9100 0.9100 0.8600 0.8800 36,718 -0.01(-1.12%)
May 17, 2022 0.8800 0.9200 0.8800 0.8900 59,141 -0.02(-2.20%)
May 16, 2022 0.9000 0.9300 0.9000 0.9100 94,324 +0.01(+1.11%)
May 13, 2022 0.8400 0.9000 0.8400 0.9000 32,519 +0.11(+13.92%)
May 12, 2022 0.8500 0.8500 0.7500 0.7900 161,891 +0.00(+0.00%)
May 11, 2022 0.8400 0.8500 0.7900 0.7900 43,094 -0.04(-4.82%)
May 10, 2022 0.8600 0.9200 0.8200 0.8300 61,985 -0.03(-3.49%)
May 09, 2022 0.9300 0.9300 0.8400 0.8600 22,587 -0.03(-3.37%)
May 06, 2022 0.9100 0.9100 0.8800 0.8900 11,368 -0.01(-1.11%)
May 05, 2022 0.9200 0.9400 0.9000 0.9000 22,717 -0.01(-1.10%)
May 04, 2022 0.9300 0.9300 0.9000 0.9100 17,753 +0.00(+0.00%)
May 03, 2022 0.9200 0.9200 0.8800 0.9100 94,765 +0.02(+2.25%)
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.