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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
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 (%)
Jul 29, 2011 8.570 8.700 8.500 8.690 29,300 -0.01(-0.11%)
Jul 28, 2011 8.840 8.850 8.640 8.700 7,100 -0.25(-2.79%)
Jul 27, 2011 8.990 9.040 8.950 8.950 6,800 +0.00(+0.00%)
Jul 26, 2011 8.830 9.150 8.810 8.950 45,993 +0.20(+2.29%)
Jul 25, 2011 8.750 8.800 8.660 8.750 7,265 +0.00(+0.00%)
Jul 22, 2011 9.000 9.000 8.700 8.750 7,050 -0.25(-2.78%)
Jul 21, 2011 8.980 9.000 8.930 9.000 9,400 +0.16(+1.81%)
Jul 20, 2011 8.800 8.850 8.740 8.840 5,300 -0.06(-0.67%)
Jul 19, 2011 8.900 8.900 8.590 8.900 7,500 -0.05(-0.56%)
Jul 18, 2011 8.910 8.950 8.850 8.950 2,918 -0.03(-0.33%)
Jul 15, 2011 9.040 9.040 8.850 8.980 4,066 -0.12(-1.32%)
Jul 14, 2011 9.300 9.300 8.900 9.100 10,554 -0.25(-2.67%)
Jul 13, 2011 9.410 9.410 9.260 9.350 9,850 -0.04(-0.43%)
Jul 12, 2011 9.010 9.420 9.010 9.390 14,068 +0.01(+0.11%)
Jul 11, 2011 8.500 9.380 8.370 9.380 51,209 +0.88(+10.35%)
Jul 08, 2011 7.920 8.500 7.920 8.500 25,037 +0.62(+7.87%)
Jul 07, 2011 7.500 7.880 7.350 7.880 47,050 +0.38(+5.07%)
Jul 06, 2011 7.790 7.830 7.500 7.500 17,700 -0.27(-3.47%)
Jul 05, 2011 7.850 7.850 7.700 7.770 7,910 -0.08(-1.02%)
Jul 04, 2011 7.850 7.850 7.800 7.850 3,000 -0.04(-0.51%)
Jun 30, 2011 7.850 7.890 7.760 7.890 3,515 -0.10(-1.25%)
Jun 29, 2011 7.730 7.990 7.640 7.990 8,200 +0.00(+0.00%)
Jun 28, 2011 8.060 8.170 7.950 7.990 16,351 -0.18(-2.20%)
Jun 27, 2011 8.200 8.230 8.080 8.170 20,034 -0.06(-0.73%)
Jun 24, 2011 8.400 8.440 8.230 8.230 14,260 -0.21(-2.49%)
Jun 23, 2011 8.300 8.480 8.240 8.440 19,542 +0.04(+0.48%)
Jun 22, 2011 8.390 8.400 8.300 8.400 8,220 +0.01(+0.12%)
Jun 21, 2011 8.400 8.400 8.270 8.390 22,658 -0.09(-1.06%)
Jun 20, 2011 8.460 8.490 8.390 8.480 22,635 -0.07(-0.82%)
Jun 17, 2011 8.600 8.600 8.450 8.550 19,400 -0.15(-1.72%)
Jun 16, 2011 8.700 8.700 8.540 8.700 850 -0.05(-0.57%)
Jun 15, 2011 8.900 8.900 8.610 8.750 3,200 -0.20(-2.23%)
Jun 14, 2011 9.100 9.100 8.920 8.950 985 -0.05(-0.56%)
Jun 13, 2011 9.090 9.170 8.950 9.000 5,650 +0.00(+0.00%)
Jun 10, 2011 9.010 9.010 8.950 9.000 4,800 -0.08(-0.88%)
Jun 09, 2011 9.040 9.080 9.040 9.080 3,600 +0.04(+0.44%)
Jun 08, 2011 9.000 9.150 9.000 9.040 18,010 -0.03(-0.33%)
Jun 07, 2011 9.000 9.150 9.000 9.070 15,850 +0.13(+1.45%)
Jun 06, 2011 9.000 9.000 8.800 8.940 12,865 -0.05(-0.56%)
Jun 03, 2011 8.900 8.990 8.800 8.990 4,250 -0.21(-2.28%)
May 24, 2011 9.300 9.300 9.200 9.200 6,100 -0.10(-1.08%)
May 20, 2011 9.340 9.400 9.200 9.300 2,900 -0.10(-1.06%)
May 19, 2011 9.300 9.450 9.260 9.400 34,600 +0.10(+1.08%)
May 18, 2011 9.080 9.300 8.850 9.300 48,793 +0.30(+3.33%)
May 17, 2011 9.080 9.080 8.940 9.000 13,017 -0.20(-2.17%)
May 16, 2011 9.150 9.380 9.040 9.200 16,700 +0.10(+1.10%)
May 13, 2011 9.360 9.360 9.100 9.100 11,137 -0.35(-3.70%)
May 12, 2011 9.370 9.450 9.360 9.450 475 +0.00(+0.00%)
May 11, 2011 9.450 9.490 9.360 9.450 7,715 -0.01(-0.11%)
May 10, 2011 9.530 9.530 9.360 9.460 36,328 +0.08(+0.85%)
May 09, 2011 9.450 9.550 9.380 9.380 8,270 -0.07(-0.74%)
May 06, 2011 9.480 9.600 9.360 9.450 10,406 -0.08(-0.84%)
May 05, 2011 9.630 9.690 9.360 9.530 16,050 -0.05(-0.52%)
May 04, 2011 9.400 9.580 9.360 9.580 16,984 +0.22(+2.35%)
May 03, 2011 9.320 9.430 9.220 9.360 33,250 -0.14(-1.47%)
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.