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 (%)
Sep 28, 2018 0.3900 0.4100 0.3500 0.3500 69,300 -0.03(-7.89%)
Sep 27, 2018 0.3700 0.3900 0.3700 0.3800 3,506 -0.01(-2.56%)
Sep 26, 2018 0.3600 0.3900 0.3600 0.3900 10,344 +0.04(+11.43%)
Sep 25, 2018 0.3500 0.3500 0.3500 0.3500 5,556 -0.01(-2.78%)
Sep 24, 2018 0.3700 0.3900 0.3600 0.3600 24,963 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3700 0.3700 5,130 -0.01(-2.63%)
Sep 20, 2018 0.3800 0.4000 0.3800 0.3800 25,610 -0.01(-2.56%)
Sep 19, 2018 0.4000 0.4000 0.3900 0.3900 50,401 -0.01(-2.50%)
Sep 18, 2018 0.3900 0.4100 0.3900 0.4000 19,000 +0.03(+8.11%)
Sep 17, 2018 0.4100 0.4200 0.3700 0.3700 23,670 -0.06(-13.95%)
Sep 13, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 12, 2018 0.4100 0.4300 0.4000 0.4300 9,000 +0.02(+4.88%)
Sep 11, 2018 0.4500 0.4500 0.4100 0.4100 21,025 -0.05(-10.87%)
Sep 10, 2018 0.4500 0.4600 0.4500 0.4600 25,644 +0.01(+2.22%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 7,121 +0.01(+2.27%)
Sep 06, 2018 0.4600 0.4600 0.4400 0.4400 32,750 -0.03(-6.38%)
Sep 05, 2018 0.4700 0.4700 0.4700 0.4700 2,039 -0.02(-4.08%)
Sep 04, 2018 0.4900 0.4900 0.4900 0.4900 1,403 +0.04(+8.89%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Aug 30, 2018 0.4900 0.5000 0.4900 0.4900 12,168 +0.00(+0.00%)
Aug 29, 2018 0.4900 0.5000 0.4800 0.4900 19,905 -0.02(-3.92%)
Aug 28, 2018 0.4400 0.5500 0.4400 0.5100 170,589 +0.09(+21.43%)
Aug 27, 2018 0.4200 0.4200 0.4000 0.4200 25,630 -0.03(-6.67%)
Aug 24, 2018 0.4200 0.4500 0.3800 0.4500 26,605 +0.06(+15.38%)
Aug 22, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2018 0.3800 0.4000 0.3800 0.3900 41,300 +0.02(+5.41%)
Aug 20, 2018 0.3800 0.3900 0.3700 0.3700 87,936 -0.03(-7.50%)
Aug 17, 2018 0.4000 0.4000 0.4000 30 +0.00(+0.00%)
Aug 16, 2018 0.3900 0.4000 0.3900 0.4000 57,651 +0.00(+0.00%)
Aug 15, 2018 0.4000 0.4000 0.4000 157 +0.00(+0.00%)
Aug 14, 2018 0.3900 0.4000 0.3900 0.4000 8,506 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4000 0.3900 0.4000 22,019 +0.00(+0.00%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 28,513 +0.02(+5.26%)
Aug 09, 2018 0.4300 0.4300 0.3800 0.3800 41,113 -0.06(-13.64%)
Aug 08, 2018 0.4400 0.4400 0.4400 70 +0.00(+0.00%)
Aug 07, 2018 0.4600 0.4600 0.4400 0.4400 4,102 -0.01(-2.22%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 02, 2018 0.4500 0.4700 0.4500 0.4600 11,641 +0.03(+6.98%)
Aug 01, 2018 0.4300 0.4300 0.4300 0.4300 4,811 +0.00(+0.00%)
Jul 31, 2018 0.4100 0.4500 0.4000 0.4300 13,680 +0.04(+10.26%)
Jul 30, 2018 0.3800 0.4000 0.3800 0.3900 51,703 +0.02(+5.41%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3700 18,147 +0.00(+0.00%)
Jul 26, 2018 0.3700 0.3700 0.3700 0.3700 2,064 +0.00(+0.00%)
Jul 25, 2018 0.3750 0.3750 0.3600 0.3700 79,686 -0.02(-5.13%)
Jul 24, 2018 0.3900 0.3900 0.3900 0.3900 7,531 +0.00(+0.00%)
Jul 23, 2018 0.3950 0.3950 0.3900 0.3900 3,567 -0.01(-2.50%)
Jul 20, 2018 0.3700 0.4050 0.3700 0.4000 30,372 +0.04(+11.11%)
Jul 19, 2018 0.3600 0.3600 0.3600 0.3600 1,593 -0.02(-4.00%)
Jul 18, 2018 0.3700 0.3850 0.3700 0.3750 18,797 +0.01(+2.74%)
Jul 17, 2018 0.3800 0.3800 0.3650 0.3650 8,167 -0.02(-5.19%)
Jul 16, 2018 0.3950 0.3950 0.3700 0.3850 27,805 -0.02(-3.75%)
Jul 13, 2018 0.3900 0.4000 0.3900 0.4000 33,435 +0.01(+2.56%)
Jul 12, 2018 0.4100 0.4100 0.3800 0.3900 22,644 -0.03(-7.14%)
Jul 11, 2018 0.4700 0.4700 0.3900 0.4200 130,013 -0.05(-11.58%)
Jul 10, 2018 0.4750 0.4750 0.4750 0.4750 1,804 +0.00(+0.00%)
Jul 09, 2018 0.4700 0.4750 0.4700 0.4750 6,542 -0.02(-3.06%)
Jul 06, 2018 0.4900 0.4900 0.4900 0.4900 3,505 -0.01(-2.00%)
Jul 05, 2018 0.4900 0.5000 0.4900 0.5000 2,398 +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.