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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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 (%)
Dec 30, 2011 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 29, 2011 7.130 7.240 7.100 7.200 5,500 +0.10(+1.41%)
Dec 28, 2011 7.020 7.140 7.020 7.100 10,636 +0.05(+0.71%)
Dec 23, 2011 7.280 7.050 7.050 7.050 9,900 -0.24(-3.29%)
Dec 21, 2011 7.160 7.290 7.150 7.290 7,200 +0.10(+1.39%)
Dec 20, 2011 7.350 7.350 6.980 7.190 33,600 -0.31(-4.13%)
Dec 19, 2011 7.580 7.580 7.260 7.500 1,700 +0.09(+1.21%)
Dec 16, 2011 7.630 7.790 7.260 7.410 8,024 -0.34(-4.39%)
Dec 15, 2011 7.640 7.750 7.450 7.750 12,355 +0.10(+1.31%)
Dec 14, 2011 7.740 7.740 7.500 7.650 3,900 -0.14(-1.80%)
Dec 13, 2011 7.760 7.790 7.600 7.790 27,543 +0.03(+0.39%)
Dec 12, 2011 7.750 7.760 7.750 7.760 2,100 +0.01(+0.13%)
Dec 09, 2011 7.840 7.840 7.750 7.750 19,019 -0.06(-0.77%)
Dec 08, 2011 7.750 7.830 7.750 7.810 27,325 +0.06(+0.77%)
Dec 07, 2011 7.740 7.770 7.740 7.750 6,795 +0.00(+0.00%)
Dec 06, 2011 7.750 7.750 7.750 7.750 6,170 +0.00(+0.00%)
Dec 05, 2011 8.000 8.210 7.750 7.750 46,490 -0.15(-1.90%)
Dec 02, 2011 7.890 7.900 7.890 7.900 600 +0.00(+0.00%)
Dec 01, 2011 7.950 7.990 7.810 7.900 14,301 +0.00(+0.00%)
Nov 30, 2011 7.850 7.900 7.850 7.900 5,362 +0.05(+0.64%)
Nov 29, 2011 7.750 7.890 7.750 7.850 2,700 +0.10(+1.29%)
Nov 28, 2011 7.760 7.800 7.750 7.750 8,600 -0.05(-0.64%)
Nov 25, 2011 7.900 7.900 7.800 7.800 1,800 -0.15(-1.89%)
Nov 24, 2011 7.620 7.950 7.600 7.950 17,900 +0.19(+2.45%)
Nov 23, 2011 7.700 7.800 7.650 7.760 106,580 +0.01(+0.13%)
Nov 22, 2011 7.750 7.790 7.700 7.750 9,119 -0.04(-0.51%)
Nov 21, 2011 7.850 7.850 7.720 7.790 7,176 -0.01(-0.13%)
Nov 18, 2011 7.830 7.830 7.750 7.800 6,600 -0.18(-2.26%)
Nov 17, 2011 8.000 8.000 7.750 7.980 38,003 -0.06(-0.75%)
Nov 16, 2011 8.040 8.040 8.040 8.040 100 -0.01(-0.12%)
Nov 15, 2011 7.980 8.190 7.830 8.050 9,300 +0.05(+0.63%)
Nov 14, 2011 8.250 8.290 8.000 8.000 9,800 -0.35(-4.19%)
Nov 11, 2011 8.320 8.480 8.200 8.350 72,500 +0.09(+1.09%)
Nov 10, 2011 8.340 8.400 8.150 8.260 44,275 -0.12(-1.43%)
Nov 09, 2011 8.400 8.400 8.250 8.380 10,730 -0.02(-0.24%)
Nov 08, 2011 8.420 8.450 8.400 8.400 2,400 +0.06(+0.72%)
Nov 07, 2011 8.450 8.450 8.330 8.340 9,150 -0.02(-0.24%)
Nov 04, 2011 8.350 8.450 8.230 8.360 22,900 -0.09(-1.07%)
Nov 03, 2011 8.380 8.500 8.350 8.450 9,172 +0.10(+1.20%)
Nov 02, 2011 8.190 8.350 8.190 8.350 28,050 +0.15(+1.83%)
Nov 01, 2011 7.740 8.200 7.700 8.200 179,199 +0.45(+5.81%)
Oct 31, 2011 7.650 7.800 7.650 7.750 26,840 -0.05(-0.64%)
Oct 28, 2011 7.820 7.820 7.750 7.800 7,747 -0.05(-0.64%)
Oct 27, 2011 7.850 7.850 7.750 7.850 19,430 +0.10(+1.29%)
Oct 26, 2011 7.950 7.950 7.640 7.750 77,299 -0.02(-0.26%)
Oct 25, 2011 7.810 7.900 7.770 7.770 19,684 -0.09(-1.15%)
Oct 24, 2011 7.850 8.000 7.850 7.860 33,200 -0.04(-0.51%)
Oct 21, 2011 7.900 7.990 7.650 7.900 49,735 +0.02(+0.25%)
Oct 20, 2011 7.150 7.890 7.150 7.880 37,679 +0.68(+9.44%)
Oct 19, 2011 7.200 7.200 7.200 7.200 14,430 -0.05(-0.69%)
Oct 18, 2011 7.200 7.500 7.110 7.250 16,592 +0.11(+1.54%)
Oct 17, 2011 7.290 7.290 7.130 7.140 3,500 -0.13(-1.79%)
Oct 14, 2011 7.090 7.290 7.090 7.270 14,500 +0.27(+3.86%)
Oct 13, 2011 6.710 7.080 6.700 7.000 21,940 +0.16(+2.34%)
Oct 12, 2011 6.700 6.840 6.650 6.840 20,300 +0.09(+1.33%)
Oct 11, 2011 6.440 6.800 6.430 6.750 11,550 +0.32(+4.98%)
Oct 07, 2011 6.400 6.430 6.210 6.430 6,801 -0.04(-0.62%)
Oct 06, 2011 6.350 6.600 6.450 6.470 28,201 +0.07(+1.09%)
Oct 05, 2011 5.780 6.600 5.700 6.400 71,239 +0.52(+8.84%)
Oct 04, 2011 6.000 6.040 5.610 5.880 23,114 -0.21(-3.45%)
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.