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

Burcon Nutrascience (TSX: BU )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.2150 0.2150 0.2000 0.2000 19,750 -0.02(-9.09%)
Apr 18, 2024 0.2200 0.2200 0.2000 0.2200 61,047 -0.01(-4.35%)
Apr 17, 2024 0.2200 0.2300 0.2100 0.2300 52,510 +0.01(+2.22%)
Apr 16, 2024 0.2450 0.2450 0.2200 0.2250 66,353 -0.02(-8.16%)
Apr 15, 2024 0.2400 0.2450 0.2400 0.2450 1,551 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2600 0.2400 0.2450 24,950 -0.02(-5.77%)
Apr 11, 2024 0.2450 0.2600 0.2450 0.2600 7,060 +0.01(+4.00%)
Apr 10, 2024 0.2700 0.2700 0.2500 0.2500 41,184 -0.02(-5.66%)
Apr 09, 2024 0.2700 0.2700 0.2650 0.2650 17,001 -0.01(-3.64%)
Apr 08, 2024 0.2750 0.2750 0.2700 0.2750 6,570 -0.01(-1.79%)
Apr 05, 2024 0.2750 0.2850 0.2400 0.2800 147,487 +0.01(+1.82%)
Apr 04, 2024 0.2800 0.2800 0.2700 0.2750 21,550 -0.01(-1.79%)
Apr 03, 2024 0.2700 0.2800 0.2700 0.2800 9,500 -0.00(-1.75%)
Apr 02, 2024 0.2850 0.2900 0.2750 0.2850 38,795 -0.01(-1.72%)
Apr 01, 2024 0.3050 0.3050 0.2900 0.2900 13,662 -0.01(-1.69%)
Mar 28, 2024 0.2950 0 -0.04(-10.61%)
Mar 27, 2024 0.3400 0.3400 0.3200 0.3300 7,922 -0.01(-2.94%)
Mar 26, 2024 0.3350 0.3500 0.3200 0.3400 187,833 +0.01(+1.49%)
Mar 25, 2024 0.2900 0.3400 0.2900 0.3350 379,973 +0.06(+21.82%)
Mar 22, 2024 0.2400 0.2750 0.2350 0.2750 88,156 +0.04(+17.02%)
Mar 21, 2024 0.2200 0.2350 0.2150 0.2350 19,166 +0.01(+6.82%)
Mar 20, 2024 0.2200 0.2200 0.2200 0.2200 41,120 +0.01(+2.33%)
Mar 19, 2024 0.2150 0.2150 0.2150 0.2150 5,756 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2200 0.2150 0.2150 67,430 +0.00(+0.00%)
Mar 15, 2024 0.2200 0.2200 0.2150 0.2150 27,926 -0.01(-2.27%)
Mar 14, 2024 0.2050 0.2200 0.2050 0.2200 16,345 +0.01(+4.76%)
Mar 13, 2024 0.2200 0.2200 0.1900 0.2100 85,000 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 98,000 +0.02(+7.32%)
Mar 11, 2024 0.2050 0.2200 0.2050 0.2050 111,290 +0.01(+7.89%)
Mar 08, 2024 0.1850 0.1950 0.1850 0.1900 7,080 -0.01(-2.56%)
Mar 07, 2024 0.1850 0.1950 0.1850 0.1950 5,000 +0.01(+2.63%)
Mar 06, 2024 0.1850 0.1900 0.1850 0.1900 2,210 +0.00(+0.00%)
Mar 05, 2024 0.1900 0.1900 0.1700 0.1900 110,729 -0.01(-2.56%)
Mar 04, 2024 0.2000 0.2050 0.1900 0.1950 70,535 -0.01(-2.50%)
Mar 01, 2024 0.2000 0.2050 0.2000 0.2000 19,537 +0.00(+0.00%)
Feb 29, 2024 0.2000 0.2000 0.2000 0.2000 8,334 +0.01(+5.26%)
Feb 28, 2024 0.1900 0.1950 0.1900 0.1900 19,102 -0.01(-2.56%)
Feb 27, 2024 0.2000 0.2000 0.1900 0.1950 32,052 +0.00(+0.00%)
Feb 26, 2024 0.1950 0.1950 0.1950 0.1950 3,666 +0.01(+2.63%)
Feb 23, 2024 0.1900 0.1900 0.1900 0.1900 7,325 -0.01(-2.56%)
Feb 22, 2024 0.1900 0.1950 0.1900 0.1950 15,000 +0.01(+2.63%)
Feb 21, 2024 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-5.00%)
Feb 20, 2024 0.2100 0.2150 0.2000 0.2000 48,036 -0.00(-2.44%)
Feb 16, 2024 0.2050 0 +0.00(+2.50%)
Feb 15, 2024 0.2200 0.2200 0.1950 0.2000 116,100 -0.02(-9.09%)
Feb 14, 2024 0.2400 0.2450 0.2150 0.2200 66,730 -0.01(-6.38%)
Feb 13, 2024 0.2050 0.2400 0.2050 0.2350 93,821 +0.03(+14.63%)
Feb 12, 2024 0.2000 0.2050 0.2000 0.2050 4,870 +0.00(+0.00%)
Feb 09, 2024 0.2150 0.2150 0.2050 0.2050 15,330 +0.00(+0.00%)
Feb 08, 2024 0.1900 0.2050 0.1900 0.2050 13,500 +0.02(+10.81%)
Feb 07, 2024 0.1850 0.1850 0.1850 0.1850 7,301 +0.00(+0.00%)
Feb 06, 2024 0.1850 0.1900 0.1850 0.1850 60,725 +0.00(+0.00%)
Feb 05, 2024 0.1850 0.1900 0.1850 0.1850 9,050 +0.00(+0.00%)
Feb 02, 2024 0.1850 0.1850 0.1850 0.1850 2,743 +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.