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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 30, 2010 8.770 8.800 8.700 8.800 10,100 +0.01(+0.11%)
Apr 29, 2010 8.630 8.800 8.630 8.790 13,110 -0.06(-0.68%)
Apr 28, 2010 8.900 8.900 8.610 8.850 13,621 -0.15(-1.67%)
Apr 27, 2010 8.900 9.000 8.810 9.000 14,650 -0.06(-0.66%)
Apr 26, 2010 9.000 9.060 8.900 9.060 8,432 +0.04(+0.44%)
Apr 23, 2010 9.100 9.150 9.020 9.020 10,950 -0.13(-1.42%)
Apr 22, 2010 9.010 9.150 9.000 9.150 14,000 +0.05(+0.55%)
Apr 21, 2010 9.000 9.300 8.990 9.100 22,950 +0.10(+1.11%)
Apr 20, 2010 8.650 9.070 8.650 9.000 16,800 +0.35(+4.05%)
Apr 19, 2010 8.940 8.940 8.650 8.650 21,963 -0.16(-1.82%)
Apr 16, 2010 9.000 9.000 8.810 8.810 4,300 -0.20(-2.22%)
Apr 15, 2010 9.150 9.180 9.010 9.010 24,512 -0.09(-0.99%)
Apr 14, 2010 9.000 9.100 8.880 9.100 31,997 +0.14(+1.56%)
Apr 13, 2010 9.080 9.080 8.900 8.960 12,987 -0.31(-3.34%)
Apr 12, 2010 9.150 9.390 9.150 9.270 22,625 +0.12(+1.31%)
Apr 09, 2010 9.000 9.150 8.980 9.150 22,100 +0.15(+1.67%)
Apr 08, 2010 8.900 9.000 8.900 9.000 18,188 +0.09(+1.01%)
Apr 07, 2010 9.190 9.400 8.880 8.910 28,380 -0.34(-3.68%)
Apr 06, 2010 9.410 9.500 9.250 9.250 22,750 -0.30(-3.14%)
Apr 05, 2010 9.520 9.550 9.470 9.550 15,685 +0.04(+0.42%)
Apr 01, 2010 9.510 9.510 9.510 0 +0.02(+0.21%)
Mar 31, 2010 9.380 9.490 9.210 9.490 15,690 +0.00(+0.00%)
Mar 30, 2010 9.500 9.550 9.350 9.490 8,500 -0.01(-0.11%)
Mar 29, 2010 9.650 9.730 9.490 9.500 28,550 -0.20(-2.06%)
Mar 26, 2010 9.380 9.700 9.380 9.700 44,562 +0.39(+4.19%)
Mar 25, 2010 9.480 9.710 9.310 9.310 39,108 -0.19(-2.00%)
Mar 24, 2010 9.100 9.590 9.100 9.500 69,082 +0.41(+4.51%)
Mar 23, 2010 9.100 9.100 9.060 9.090 31,485 +0.03(+0.33%)
Mar 22, 2010 8.700 9.110 8.700 9.060 63,324 +0.26(+2.95%)
Mar 19, 2010 8.700 8.900 8.700 8.800 15,260 -0.05(-0.56%)
Mar 18, 2010 8.900 8.900 8.700 8.850 18,640 +0.00(+0.00%)
Mar 17, 2010 8.850 8.900 8.700 8.850 6,100 -0.09(-1.01%)
Mar 16, 2010 9.000 9.000 8.900 8.940 22,290 -0.06(-0.67%)
Mar 15, 2010 8.950 9.000 8.950 9.000 8,378 +0.07(+0.78%)
Mar 12, 2010 8.700 9.000 8.700 8.930 12,137 +0.23(+2.64%)
Mar 11, 2010 8.700 8.790 8.700 8.700 19,720 -0.14(-1.58%)
Mar 10, 2010 8.850 8.850 8.800 8.840 8,700 +0.09(+1.03%)
Mar 09, 2010 8.800 8.800 8.720 8.750 12,600 -0.05(-0.57%)
Mar 08, 2010 8.810 8.810 8.700 8.800 6,100 -0.19(-2.11%)
Mar 05, 2010 8.690 9.000 8.680 8.990 43,179 +0.31(+3.57%)
Mar 04, 2010 8.700 8.750 8.590 8.680 15,055 -0.08(-0.91%)
Mar 03, 2010 8.670 8.760 8.620 8.760 5,600 +0.03(+0.34%)
Mar 02, 2010 8.770 8.850 8.650 8.730 5,220 -0.12(-1.36%)
Mar 01, 2010 8.820 8.850 8.820 8.850 2,300 -0.15(-1.67%)
Feb 26, 2010 8.850 9.000 8.850 9.000 6,900 +0.11(+1.24%)
Feb 25, 2010 8.800 8.900 8.700 8.890 25,150 -0.11(-1.22%)
Feb 24, 2010 9.080 9.080 8.800 9.000 26,165 -0.10(-1.10%)
Feb 23, 2010 9.200 9.200 8.910 9.100 2,305 -0.15(-1.62%)
Feb 22, 2010 8.950 9.250 8.880 9.250 9,920 +0.15(+1.65%)
Feb 19, 2010 9.060 9.330 9.000 9.100 8,150 -0.25(-2.67%)
Feb 18, 2010 9.440 9.440 9.270 9.350 900 +0.20(+2.19%)
Feb 17, 2010 8.790 9.250 8.790 9.150 24,192 +0.40(+4.57%)
Feb 16, 2010 8.790 8.850 8.700 8.750 22,474 +0.15(+1.74%)
Feb 12, 2010 8.600 8.600 8.600 0 -0.45(-4.97%)
Feb 11, 2010 9.250 9.250 9.050 9.050 11,776 -0.05(-0.55%)
Feb 10, 2010 9.500 9.500 9.030 9.100 21,851 -0.40(-4.21%)
Feb 09, 2010 9.570 9.600 9.260 9.500 38,620 -0.10(-1.04%)
Feb 08, 2010 9.740 9.800 9.600 9.600 19,110 -0.12(-1.23%)
Feb 05, 2010 9.840 9.900 9.460 9.720 26,440 -0.10(-1.02%)
Feb 04, 2010 10.07 10.07 9.730 9.820 10,250 -0.18(-1.80%)
Feb 03, 2010 9.890 10.00 9.890 10.00 24,150 +0.20(+2.04%)
Feb 02, 2010 9.790 9.900 9.660 9.800 39,527 +0.15(+1.55%)
Feb 01, 2010 9.620 9.750 9.620 9.650 15,930 -0.13(-1.33%)
Jan 29, 2010 9.890 9.890 9.700 9.780 23,450 -0.11(-1.11%)
Jan 28, 2010 9.990 10.00 9.780 9.890 33,557 +0.07(+0.71%)
Jan 27, 2010 10.00 10.00 9.720 9.820 3,721 -0.10(-1.01%)
Jan 26, 2010 9.840 10.00 9.840 9.920 13,297 +0.17(+1.74%)
Jan 25, 2010 9.830 9.900 9.550 9.750 10,943 -0.05(-0.51%)
Jan 22, 2010 10.20 10.22 9.800 9.800 27,975 -0.43(-4.20%)
Jan 21, 2010 10.25 10.30 10.20 10.23 71,118 +0.13(+1.29%)
Jan 20, 2010 10.26 10.30 10.00 10.10 43,940 -0.15(-1.46%)
Jan 19, 2010 10.23 10.34 10.00 10.25 80,915 +0.27(+2.71%)
Jan 18, 2010 9.400 10.05 9.400 9.980 54,207 +0.63(+6.74%)
Jan 15, 2010 9.330 9.500 9.200 9.350 29,363 -0.05(-0.53%)
Jan 14, 2010 9.340 9.450 9.340 9.400 30,692 +0.06(+0.64%)
Jan 13, 2010 9.150 9.450 9.050 9.340 47,805 +0.24(+2.64%)
Jan 12, 2010 8.950 9.150 8.950 9.100 39,105 +0.15(+1.68%)
Jan 11, 2010 9.070 9.070 8.900 8.950 28,330 -0.20(-2.19%)
Jan 08, 2010 9.240 9.240 9.000 9.150 38,213 +0.08(+0.88%)
Jan 07, 2010 9.300 9.300 9.040 9.070 64,490 -0.33(-3.51%)
Jan 06, 2010 9.510 9.510 9.260 9.400 40,525 -0.15(-1.57%)
Jan 05, 2010 9.690 9.690 9.500 9.550 22,952 -0.10(-1.04%)
Jan 04, 2010 9.500 9.750 9.450 9.650 29,225 +0.21(+2.22%)
Dec 31, 2009 9.440 9.440 9.440 0 -0.05(-0.53%)
Dec 30, 2009 9.400 9.490 9.400 9.490 10,335 +0.09(+0.96%)
Dec 29, 2009 9.510 9.540 9.400 9.400 24,850 -0.10(-1.05%)
Dec 24, 2009 9.410 9.610 9.410 9.500 11,640 +0.00(+0.00%)
Dec 23, 2009 9.700 9.700 9.410 9.500 41,225 -0.25(-2.56%)
Dec 22, 2009 9.550 9.750 9.500 9.750 13,900 -0.05(-0.51%)
Dec 21, 2009 9.590 9.850 9.460 9.800 23,697 +0.39(+4.14%)
Dec 18, 2009 9.520 9.610 9.400 9.410 23,985 -0.34(-3.49%)
Dec 17, 2009 9.320 9.800 9.320 9.750 36,597 +0.15(+1.56%)
Dec 16, 2009 10.07 10.10 9.500 9.600 45,418 -0.48(-4.76%)
Dec 15, 2009 10.44 10.44 10.01 10.08 46,787 -0.07(-0.69%)
Dec 14, 2009 10.15 10.37 10.12 10.15 95,795 +0.09(+0.89%)
Dec 11, 2009 9.480 10.30 9.480 10.06 121,215 +0.61(+6.46%)
Dec 10, 2009 8.720 9.660 8.720 9.450 180,272 +0.75(+8.62%)
Dec 09, 2009 8.550 8.700 8.540 8.700 87,680 +0.22(+2.59%)
Dec 08, 2009 8.550 8.550 8.480 8.480 35,150 -0.07(-0.82%)
Dec 07, 2009 8.540 8.550 8.460 8.550 66,503 +0.00(+0.00%)
Dec 04, 2009 8.600 8.600 8.550 8.550 31,009 -0.01(-0.12%)
Dec 03, 2009 8.560 8.620 8.550 8.560 79,292 -0.04(-0.47%)
Dec 02, 2009 8.660 8.660 8.510 8.600 34,370 -0.05(-0.58%)
Dec 01, 2009 8.800 8.800 8.530 8.650 5,900 -0.15(-1.70%)
Nov 30, 2009 8.670 8.890 8.660 8.800 35,956 +0.01(+0.11%)
Nov 27, 2009 8.480 8.790 8.400 8.790 28,170 +0.38(+4.52%)
Nov 26, 2009 8.280 8.510 8.110 8.410 20,805 +0.06(+0.72%)
Nov 25, 2009 8.410 8.410 8.270 8.350 11,950 -0.14(-1.65%)
Nov 24, 2009 8.700 8.700 8.410 8.490 14,312 -0.02(-0.24%)
Nov 23, 2009 8.600 8.870 8.510 8.510 10,956 +0.10(+1.19%)
Nov 20, 2009 8.200 8.500 8.200 8.410 10,730 +0.39(+4.86%)
Nov 19, 2009 8.710 8.710 8.020 8.020 31,700 -0.81(-9.17%)
Nov 18, 2009 8.740 8.850 8.670 8.830 31,897 +0.08(+0.91%)
Nov 17, 2009 8.620 8.880 8.620 8.750 17,080 +0.00(+0.00%)
Nov 16, 2009 8.990 8.990 8.250 8.750 30,780 -0.15(-1.69%)
Nov 13, 2009 8.000 9.100 8.050 8.900 87,471 +1.13(+14.54%)
Nov 12, 2009 7.400 8.250 7.300 7.770 148,063 +0.42(+5.71%)
Nov 11, 2009 7.170 7.350 7.100 7.350 90,254 +0.18(+2.51%)
Nov 10, 2009 7.030 7.200 7.030 7.170 49,500 -0.03(-0.42%)
Nov 09, 2009 7.200 7.300 7.100 7.200 141,925 +0.00(+0.00%)
Nov 06, 2009 7.200 7.200 7.100 7.200 41,950 +0.05(+0.70%)
Nov 05, 2009 6.960 7.150 6.960 7.150 35,641 +0.10(+1.42%)
Nov 04, 2009 7.100 7.140 7.000 7.050 15,880 +0.05(+0.71%)
Nov 03, 2009 6.980 7.000 6.950 7.000 12,763 -0.10(-1.41%)
Nov 02, 2009 7.050 7.150 6.850 7.100 16,117 -0.05(-0.70%)
Oct 30, 2009 7.100 7.150 7.060 7.150 12,100 -0.05(-0.69%)
Oct 29, 2009 7.000 7.200 7.000 7.200 8,800 +0.25(+3.60%)
Oct 28, 2009 7.030 7.050 6.850 6.950 31,200 -0.25(-3.47%)
Oct 27, 2009 7.050 7.250 7.020 7.200 21,256 -0.08(-1.10%)
Oct 26, 2009 7.320 7.350 7.200 7.280 10,550 -0.12(-1.62%)
Oct 23, 2009 7.400 7.400 7.400 7.400 8,300 -0.05(-0.67%)
Oct 22, 2009 7.460 7.490 7.400 7.450 60,016 +0.00(+0.00%)
Oct 21, 2009 7.470 7.470 7.400 7.450 8,725 +0.00(+0.00%)
Oct 20, 2009 7.500 7.450 7.400 7.450 48,850 -0.04(-0.53%)
Oct 19, 2009 7.380 7.550 7.310 7.490 66,750 +0.20(+2.74%)
Oct 16, 2009 7.150 7.500 7.150 7.290 86,220 +0.24(+3.40%)
Oct 15, 2009 6.850 7.050 6.850 7.050 9,780 +0.15(+2.17%)
Oct 14, 2009 6.850 7.000 6.850 6.900 12,690 -0.09(-1.29%)
Oct 13, 2009 7.000 7.050 6.880 6.990 19,820 -0.01(-0.14%)
Oct 09, 2009 7.000 7.000 7.000 7.000 2,050 +0.00(+0.00%)
Oct 08, 2009 7.000 7.000 7.000 7.000 2,050 +0.00(+0.00%)
Oct 07, 2009 6.950 7.000 6.950 7.000 12,000 +0.00(+0.00%)
Oct 06, 2009 6.830 7.000 6.750 7.000 17,698 +0.27(+4.01%)
Oct 05, 2009 6.800 6.900 6.730 6.730 22,000 -0.16(-2.32%)
Oct 02, 2009 6.920 6.920 6.750 6.890 12,032 -0.11(-1.57%)
Oct 01, 2009 7.200 7.200 7.000 7.000 9,070 -0.05(-0.71%)
Sep 30, 2009 7.010 7.050 6.950 7.050 22,940 +0.02(+0.28%)
Sep 29, 2009 7.000 7.070 7.000 7.030 21,850 +0.03(+0.43%)
Sep 28, 2009 7.000 7.000 6.990 7.000 3,700 +0.05(+0.72%)
Sep 25, 2009 7.000 7.000 6.900 6.950 12,969 -0.05(-0.71%)
Sep 24, 2009 7.050 7.050 6.890 7.000 53,300 -0.05(-0.71%)
Sep 23, 2009 7.300 7.300 7.000 7.050 18,650 -0.34(-4.60%)
Sep 22, 2009 7.440 7.500 7.300 7.390 37,603 +0.00(+0.00%)
Sep 21, 2009 7.400 7.400 7.370 7.390 19,925 -0.10(-1.34%)
Sep 18, 2009 7.500 7.500 7.490 7.490 4,000 -0.01(-0.13%)
Sep 17, 2009 7.510 7.510 7.410 7.500 22,250 +0.00(+0.00%)
Sep 16, 2009 7.500 7.500 7.450 7.500 170,023 +0.15(+2.04%)
Sep 15, 2009 7.400 7.500 7.300 7.350 65,040 +0.00(+0.00%)
Sep 14, 2009 7.290 7.500 7.210 7.350 67,216 +0.05(+0.68%)
Sep 11, 2009 7.200 7.400 7.120 7.300 53,181 +0.20(+2.82%)
Sep 10, 2009 6.800 7.100 6.800 7.100 23,790 +0.33(+4.87%)
Sep 09, 2009 6.790 6.790 6.700 6.770 6,143 +0.05(+0.74%)
Sep 08, 2009 6.800 6.800 6.720 6.720 12,950 +0.01(+0.15%)
Sep 04, 2009 6.860 6.860 6.600 6.710 22,360 -0.29(-4.14%)
Sep 03, 2009 6.930 7.000 6.930 7.000 8,200 +0.05(+0.72%)
Sep 02, 2009 6.950 6.950 6.950 6.950 731 +0.15(+2.21%)
Sep 01, 2009 7.000 7.000 6.560 6.800 7,780 -0.35(-4.90%)
Aug 31, 2009 7.450 7.450 6.720 7.150 4,450 +0.15(+2.14%)
Aug 28, 2009 6.500 7.000 6.500 7.000 48,870 +0.50(+7.69%)
Aug 27, 2009 6.940 6.940 6.500 6.500 30,600 -0.60(-8.45%)
Aug 26, 2009 7.180 7.250 7.100 7.100 16,037 +0.00(+0.00%)
Aug 25, 2009 7.100 7.100 7.100 7.100 500 -0.10(-1.39%)
Aug 24, 2009 7.460 7.460 7.000 7.200 22,893 -0.15(-2.04%)
Aug 21, 2009 7.590 7.590 7.300 7.350 7,700 +0.06(+0.82%)
Aug 20, 2009 7.000 7.300 7.000 7.290 14,859 +0.29(+4.14%)
Aug 19, 2009 7.120 7.120 7.000 7.000 10,157 -0.10(-1.41%)
Aug 18, 2009 7.180 7.180 7.000 7.100 6,800 +0.10(+1.43%)
Aug 17, 2009 7.450 7.450 6.920 7.000 17,355 -0.45(-6.04%)
Aug 14, 2009 7.500 7.500 7.410 7.450 23,835 -0.04(-0.53%)
Aug 13, 2009 7.650 7.650 7.460 7.490 18,447 -0.01(-0.13%)
Aug 12, 2009 7.400 7.500 7.300 7.500 50,915 +0.25(+3.45%)
Aug 11, 2009 6.960 7.300 6.900 7.250 51,908 +0.30(+4.32%)
Aug 10, 2009 6.910 6.950 6.900 6.950 50,977 +0.05(+0.72%)
Aug 07, 2009 6.800 6.950 6.700 6.900 18,046 +0.10(+1.47%)
Aug 06, 2009 6.800 6.870 6.650 6.800 17,013 +0.05(+0.74%)
Aug 05, 2009 6.750 6.780 6.650 6.750 43,850 +0.15(+2.27%)
Aug 04, 2009 6.750 6.780 6.400 6.600 78,276 +0.10(+1.54%)
Jul 31, 2009 6.120 6.560 6.100 6.500 70,067 +0.40(+6.56%)
Jul 30, 2009 6.060 6.150 6.060 6.100 14,276 -0.02(-0.33%)
Jul 29, 2009 6.120 6.120 6.120 6.120 2,000 +0.04(+0.66%)
Jul 28, 2009 6.120 6.150 6.080 6.080 6,593 -0.02(-0.33%)
Jul 27, 2009 6.040 6.100 6.080 6.100 9,384 +0.04(+0.66%)
Jul 24, 2009 6.150 6.150 6.060 6.060 28,070 -0.04(-0.66%)
Jul 23, 2009 6.040 6.150 6.040 6.100 53,968 +0.05(+0.83%)
Jul 22, 2009 6.100 6.100 6.050 6.050 12,900 -0.06(-0.98%)
Jul 21, 2009 6.210 6.210 6.100 6.110 14,262 -0.17(-2.71%)
Jul 20, 2009 6.100 6.280 6.100 6.280 7,680 +0.00(+0.00%)
Jul 17, 2009 6.160 6.450 5.980 6.280 11,470 -0.02(-0.32%)
Jul 16, 2009 5.810 6.350 5.810 6.300 24,510 +0.46(+7.88%)
Jul 15, 2009 5.650 5.840 5.600 5.840 66,550 +0.14(+2.46%)
Jul 14, 2009 5.750 5.750 5.700 5.700 6,500 -0.13(-2.23%)
Jul 13, 2009 5.550 5.850 5.700 5.830 19,000 +0.03(+0.52%)
Jul 10, 2009 5.700 5.800 5.700 5.800 1,075 +0.10(+1.75%)
Jul 09, 2009 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 08, 2009 5.700 5.700 5.700 5.700 500 -0.10(-1.72%)
Jul 07, 2009 5.850 5.850 5.750 5.800 13,990 -0.05(-0.85%)
Jul 06, 2009 5.800 5.850 5.770 5.850 16,750 -0.05(-0.85%)
Jul 03, 2009 5.800 5.900 5.900 5.900 44,200 +0.00(+0.00%)
Jul 02, 2009 5.800 5.900 5.780 5.900 44,200 +0.20(+3.51%)
Jun 30, 2009 5.680 5.700 5.500 5.700 30,052 +0.00(+0.00%)
Jun 29, 2009 5.580 5.700 5.580 5.700 6,600 +0.20(+3.64%)
Jun 26, 2009 5.500 5.500 5.500 5.500 5,800 +0.00(+0.00%)
Jun 25, 2009 5.490 5.500 5.490 5.500 46,300 +0.10(+1.85%)
Jun 24, 2009 5.300 5.500 5.300 5.400 39,274 +0.07(+1.31%)
Jun 23, 2009 5.630 5.640 5.330 5.330 39,605 -0.27(-4.82%)
Jun 22, 2009 5.650 5.650 5.550 5.600 50,335 -0.08(-1.41%)
Jun 19, 2009 5.540 5.690 5.500 5.680 15,200 +0.13(+2.34%)
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.