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

Burcon Nutrascience (TSX: BU )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 29, 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 (%)
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%)
Oct 03, 2011 6.340 6.340 5.990 6.090 7,700 -0.11(-1.77%)
Sep 30, 2011 6.340 6.340 6.200 6.200 11,916 -0.14(-2.21%)
Sep 29, 2011 6.250 6.340 6.100 6.340 6,858 +0.01(+0.16%)
Sep 28, 2011 6.350 6.350 6.250 6.330 7,100 -0.15(-2.31%)
Sep 27, 2011 6.540 6.540 6.200 6.480 10,209 -0.05(-0.77%)
Sep 26, 2011 6.500 6.690 6.000 6.530 18,000 +0.22(+3.49%)
Sep 23, 2011 6.370 6.400 6.200 6.310 25,339 -0.09(-1.41%)
Sep 22, 2011 6.630 6.630 6.100 6.400 45,000 -0.38(-5.60%)
Sep 21, 2011 6.870 6.870 6.750 6.780 21,400 -0.11(-1.60%)
Sep 20, 2011 6.900 6.900 6.780 6.890 11,700 -0.10(-1.43%)
Sep 19, 2011 6.850 7.000 6.850 6.990 33,935 +0.06(+0.87%)
Sep 16, 2011 6.810 6.930 6.810 6.930 32,750 +0.03(+0.43%)
Sep 15, 2011 6.920 6.920 6.820 6.900 6,700 -0.04(-0.58%)
Sep 14, 2011 6.760 6.940 6.760 6.940 5,700 +0.14(+2.06%)
Sep 13, 2011 6.890 6.890 6.760 6.800 3,750 -0.09(-1.31%)
Sep 12, 2011 7.000 7.140 6.800 6.890 14,650 -0.11(-1.57%)
Sep 09, 2011 7.380 7.480 7.000 7.000 22,475 -0.43(-5.79%)
Sep 08, 2011 7.500 7.500 7.430 7.430 7,997 -0.16(-2.11%)
Sep 07, 2011 7.600 7.600 7.520 7.590 8,925 -0.09(-1.17%)
Sep 06, 2011 7.510 7.690 7.340 7.680 13,329 +0.03(+0.39%)
Sep 02, 2011 7.130 7.650 7.130 7.650 28,627 +0.50(+6.99%)
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.