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

Burcon Nutrascience (TSX: BU )

0.3050 -0.0250 (-7.58%)
Streaming Delayed Price Updated: 2:20 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 (%)
Apr 30, 2020 1.430 1.450 1.320 1.420 398,470 -0.04(-2.74%)
Apr 29, 2020 1.550 1.550 1.460 1.460 392,146 -0.07(-4.58%)
Apr 28, 2020 1.480 1.550 1.450 1.530 601,071 +0.06(+4.08%)
Apr 27, 2020 1.400 1.500 1.350 1.470 850,908 +0.04(+2.80%)
Apr 24, 2020 1.240 1.430 1.220 1.430 701,770 +0.18(+14.40%)
Apr 23, 2020 1.250 1.270 1.210 1.250 138,307 +0.00(+0.00%)
Apr 22, 2020 1.240 1.300 1.200 1.250 208,773 +0.04(+3.31%)
Apr 21, 2020 1.250 1.270 1.160 1.210 340,051 -0.06(-4.72%)
Apr 20, 2020 1.100 1.310 1.090 1.270 687,376 +0.10(+8.55%)
Apr 17, 2020 1.160 1.200 1.120 1.170 432,079 +0.06(+5.41%)
Apr 16, 2020 1.040 1.220 1.020 1.110 772,181 +0.10(+9.90%)
Apr 15, 2020 0.9700 1.010 0.9100 1.010 219,243 +0.01(+1.00%)
Apr 14, 2020 0.9600 1.020 0.9400 1.000 284,066 +0.07(+7.53%)
Apr 13, 2020 1.010 1.010 0.9100 0.9300 181,228 -0.07(-7.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
Apr 08, 2020 0.9200 0.9900 0.8900 0.9900 204,513 +0.08(+8.79%)
Apr 07, 2020 0.9100 0.9700 0.8700 0.9100 246,658 +0.00(+0.00%)
Apr 06, 2020 0.8900 0.9200 0.8500 0.9100 209,839 +0.07(+8.33%)
Apr 03, 2020 0.8900 0.8900 0.8200 0.8400 199,927 -0.04(-4.55%)
Apr 02, 2020 0.8500 0.9100 0.8500 0.8800 292,918 +0.03(+3.53%)
Apr 01, 2020 0.8800 0.9100 0.8500 0.8500 142,286 -0.07(-7.61%)
Mar 31, 2020 0.9000 0.9700 0.8900 0.9200 251,122 +0.07(+8.24%)
Mar 30, 2020 0.8200 0.8700 0.8100 0.8500 160,156 +0.02(+2.41%)
Mar 27, 2020 0.8200 0.9200 0.7500 0.8300 435,222 -0.01(-1.19%)
Mar 26, 2020 0.8000 0.9000 0.7500 0.8400 458,204 +0.09(+12.00%)
Mar 25, 2020 0.7800 0.8400 0.7300 0.7500 499,235 -0.02(-2.60%)
Mar 24, 2020 0.6800 0.8200 0.6800 0.7700 572,208 +0.14(+22.22%)
Mar 23, 2020 0.6600 0.6800 0.6100 0.6300 218,960 -0.05(-7.35%)
Mar 20, 2020 0.7000 0.8000 0.6700 0.6800 262,776 +0.02(+3.03%)
Mar 19, 2020 0.6700 0.7300 0.6200 0.6600 452,664 +0.01(+1.54%)
Mar 18, 2020 0.7100 0.7500 0.6000 0.6500 511,437 -0.15(-18.75%)
Mar 17, 2020 0.7500 0.8300 0.6800 0.8000 267,244 +0.07(+9.59%)
Mar 16, 2020 0.7000 0.7500 0.6000 0.7300 966,402 -0.06(-7.59%)
Mar 13, 2020 0.9000 0.9200 0.7500 0.7900 878,695 +0.01(+1.28%)
Mar 12, 2020 0.8000 0.9000 0.7400 0.7800 634,468 -0.21(-21.21%)
Mar 11, 2020 1.020 1.060 0.9100 0.9900 542,368 -0.13(-11.61%)
Mar 10, 2020 1.140 1.150 0.9700 1.120 644,968 +0.16(+16.67%)
Mar 09, 2020 1.130 1.130 0.9500 0.9600 1,124,009 -0.31(-24.41%)
Mar 06, 2020 1.250 1.330 1.220 1.270 357,145 -0.01(-0.78%)
Mar 05, 2020 1.300 1.320 1.210 1.280 305,546 -0.07(-5.19%)
Mar 04, 2020 1.310 1.350 1.260 1.350 323,642 +0.13(+10.66%)
Mar 03, 2020 1.320 1.380 1.180 1.220 428,372 -0.08(-6.15%)
Mar 02, 2020 1.290 1.340 1.250 1.300 280,000 +0.07(+5.69%)
Feb 28, 2020 1.220 1.250 1.120 1.230 553,510 -0.06(-4.65%)
Feb 27, 2020 1.300 1.340 1.120 1.290 623,547 -0.06(-4.44%)
Feb 26, 2020 1.450 1.480 1.320 1.350 647,558 -0.09(-6.25%)
Feb 25, 2020 1.580 1.610 1.360 1.440 655,250 -0.11(-7.10%)
Feb 24, 2020 1.680 1.680 1.540 1.550 1,053,987 -0.19(-10.92%)
Feb 21, 2020 1.810 1.840 1.710 1.740 528,188 -0.06(-3.33%)
Feb 20, 2020 1.700 1.880 1.670 1.800 972,046 +0.14(+8.43%)
Feb 19, 2020 1.610 1.670 1.600 1.660 555,724 +0.06(+3.75%)
Feb 18, 2020 1.700 1.700 1.570 1.600 404,562 -0.09(-5.33%)
Feb 14, 2020 1.690 1.690 1.690 0 +0.06(+3.68%)
Feb 13, 2020 1.740 1.740 1.610 1.630 435,358 -0.11(-6.32%)
Feb 12, 2020 1.750 1.760 1.700 1.740 281,084 +0.01(+0.58%)
Feb 11, 2020 1.750 1.810 1.730 1.730 263,843 -0.04(-2.26%)
Feb 10, 2020 1.780 1.810 1.710 1.770 308,321 +0.00(+0.00%)
Feb 07, 2020 1.700 1.780 1.650 1.770 262,206 +0.09(+5.36%)
Feb 06, 2020 1.770 1.770 1.680 1.680 444,394 -0.07(-4.00%)
Feb 05, 2020 1.880 1.890 1.730 1.750 487,825 -0.12(-6.42%)
Feb 04, 2020 1.850 1.880 1.820 1.870 252,318 +0.02(+1.08%)
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.