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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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, 2023 0.1650 0 +0.02(+13.79%)
Jun 29, 2023 0.1300 0.1500 0.1300 0.1450 144,645 +0.00(+0.00%)
Jun 28, 2023 0.1450 0.1550 0.1450 0.1450 109,585 -0.01(-3.33%)
Jun 27, 2023 0.1550 0.1550 0.1450 0.1500 18,053 +0.00(+0.00%)
Jun 26, 2023 0.1500 0.1550 0.1500 0.1500 15,438 -0.01(-3.23%)
Jun 23, 2023 0.1500 0.1600 0.1450 0.1550 98,484 -0.01(-3.13%)
Jun 22, 2023 0.1800 0.1800 0.1400 0.1600 385,136 -0.01(-5.88%)
Jun 21, 2023 0.1800 0.1800 0.1600 0.1700 38,526 -0.01(-5.56%)
Jun 20, 2023 0.2000 0.2200 0.1650 0.1800 180,830 -0.02(-10.00%)
Jun 19, 2023 0.1850 0.2000 0.1850 0.2000 48,310 +0.02(+8.11%)
Jun 16, 2023 0.2100 0.2200 0.1850 0.1850 138,236 -0.02(-9.76%)
Jun 15, 2023 0.2000 0.2100 0.2000 0.2050 8,490 -0.05(-18.00%)
May 08, 2023 0.2500 0.2550 0.2400 0.2500 160,910 -0.02(-7.41%)
May 05, 2023 0.2650 0.2750 0.2500 0.2700 84,539 +0.02(+8.00%)
May 04, 2023 0.2500 0.2600 0.2450 0.2500 597,580 +0.01(+4.17%)
May 03, 2023 0.2300 0.2400 0.2250 0.2400 41,000 +0.00(+0.00%)
May 02, 2023 0.2400 0.2500 0.2350 0.2400 52,026 -0.01(-4.00%)
May 01, 2023 0.2400 0.2500 0.2350 0.2500 44,263 +0.01(+4.17%)
Apr 28, 2023 0.2400 0.2400 0.2300 0.2400 159,900 -0.01(-4.00%)
Apr 27, 2023 0.2450 0.2500 0.2450 0.2500 22,405 +0.02(+6.38%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2350 80,614 -0.01(-4.08%)
Apr 25, 2023 0.2500 0.2600 0.2300 0.2450 238,910 -0.01(-2.00%)
Apr 24, 2023 0.2650 0.2750 0.2450 0.2500 133,979 -0.01(-1.96%)
Apr 21, 2023 0.2650 0.2650 0.2550 0.2550 23,003 -0.01(-1.92%)
Apr 20, 2023 0.2600 0.2650 0.2600 0.2600 36,723 -0.01(-1.89%)
Apr 19, 2023 0.2600 0.2650 0.2500 0.2650 9,213 +0.01(+1.92%)
Apr 18, 2023 0.2550 0.2700 0.2500 0.2600 29,348 -0.01(-1.89%)
Apr 17, 2023 0.2650 0.2650 0.2500 0.2650 141,560 +0.01(+1.92%)
Apr 14, 2023 0.2500 0.2600 0.2450 0.2600 9,973 +0.01(+1.96%)
Apr 13, 2023 0.2600 0.2600 0.2450 0.2550 14,372 +0.01(+2.00%)
Apr 12, 2023 0.2600 0.2600 0.2500 0.2500 11,200 -0.01(-1.96%)
Apr 11, 2023 0.2350 0.2550 0.2150 0.2550 79,097 +0.04(+18.60%)
Apr 10, 2023 0.2500 0.2500 0.2150 0.2150 93,001 -0.02(-8.51%)
Apr 06, 2023 0.2350 0 -0.01(-4.08%)
Apr 05, 2023 0.2500 0.2500 0.2250 0.2450 44,448 -0.01(-2.00%)
Apr 04, 2023 0.2650 0.2650 0.2500 0.2500 30,111 -0.01(-1.96%)
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.