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

Burcon Nutrascience (TSX: BU )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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 (%)
Aug 30, 2013 3.250 3.250 3.250 0 -0.11(-3.27%)
Aug 29, 2013 3.270 3.420 3.270 3.360 3,740 +0.14(+4.35%)
Aug 28, 2013 3.360 3.410 3.220 3.220 15,734 -0.18(-5.29%)
Aug 27, 2013 3.300 3.400 3.270 3.400 5,806 +0.04(+1.19%)
Aug 23, 2013 3.360 3.360 3.360 0 -0.02(-0.59%)
Aug 22, 2013 3.640 3.640 3.300 3.380 21,655 -0.16(-4.52%)
Aug 21, 2013 3.590 3.600 3.500 3.540 8,650 -0.06(-1.67%)
Aug 20, 2013 3.730 3.730 3.600 3.600 9,984 -0.18(-4.76%)
Aug 19, 2013 3.700 3.780 3.660 3.780 3,920 +0.08(+2.16%)
Aug 16, 2013 3.580 3.750 3.580 3.700 8,400 +0.19(+5.41%)
Aug 15, 2013 3.650 3.650 3.510 3.510 10,350 -0.19(-5.14%)
Aug 14, 2013 3.620 3.700 3.610 3.700 5,521 +0.09(+2.49%)
Aug 13, 2013 3.710 3.710 3.600 3.610 9,395 -0.17(-4.50%)
Aug 12, 2013 3.760 3.840 3.700 3.780 17,095 +0.06(+1.61%)
Aug 09, 2013 3.550 3.720 3.520 3.720 7,100 +0.12(+3.33%)
Aug 08, 2013 3.850 3.850 3.600 3.600 10,380 -0.18(-4.76%)
Aug 07, 2013 3.550 3.880 3.550 3.780 33,875 +0.28(+8.00%)
Aug 06, 2013 3.380 3.630 3.260 3.500 53,946 +0.24(+7.36%)
Aug 02, 2013 3.260 3.260 3.260 0 +0.21(+6.89%)
Aug 01, 2013 3.000 3.050 2.920 3.050 5,400 +0.05(+1.67%)
Jul 31, 2013 2.970 3.010 2.970 3.000 6,983 +0.00(+0.00%)
Jul 30, 2013 2.970 3.000 2.970 3.000 13,300 +0.06(+2.04%)
Jul 29, 2013 3.050 3.050 2.940 2.940 2,295 -0.05(-1.67%)
Jul 26, 2013 3.100 3.100 2.990 2.990 2,540 -0.10(-3.24%)
Jul 25, 2013 2.900 3.090 2.900 3.090 14,800 +0.30(+10.75%)
Jul 24, 2013 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jul 23, 2013 2.830 2.830 2.790 2.790 300 +0.01(+0.36%)
Jul 22, 2013 2.870 2.950 2.780 2.780 10,385 -0.07(-2.46%)
Jul 19, 2013 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Jul 18, 2013 2.820 2.850 2.770 2.850 4,200 +0.06(+2.15%)
Jul 17, 2013 2.830 2.830 2.790 2.790 1,400 +0.01(+0.36%)
Jul 16, 2013 3.050 3.050 2.780 2.780 6,300 -0.15(-5.12%)
Jul 15, 2013 2.940 3.000 2.870 2.930 12,392 +0.10(+3.53%)
Jul 12, 2013 2.690 2.920 2.690 2.830 9,673 +0.23(+8.85%)
Jul 11, 2013 2.560 2.610 2.520 2.600 7,356 +0.05(+1.96%)
Jul 10, 2013 2.460 2.630 2.460 2.550 12,100 +0.03(+1.19%)
Jul 09, 2013 2.490 2.550 2.450 2.520 6,900 -0.03(-1.18%)
Jul 08, 2013 2.630 2.630 2.510 2.550 14,600 -0.10(-3.77%)
Jul 05, 2013 2.650 2.650 2.650 2.650 800 +0.00(+0.00%)
Jul 04, 2013 2.600 2.650 2.600 2.650 7,259 +0.05(+1.92%)
Jul 03, 2013 2.600 2.600 2.600 57 +0.00(+0.00%)
Jul 02, 2013 2.610 2.610 2.600 2.600 2,000 -0.04(-1.52%)
Jun 28, 2013 2.640 2.640 2.640 0 +0.03(+1.15%)
Jun 27, 2013 2.640 2.640 2.600 2.610 5,100 +0.11(+4.40%)
Jun 26, 2013 2.520 2.570 2.500 2.500 3,650 -0.05(-1.96%)
Jun 25, 2013 2.550 2.580 2.550 2.550 9,459 +0.00(+0.00%)
Jun 24, 2013 2.550 2.595 2.550 2.550 24,831 -0.06(-2.30%)
Jun 21, 2013 2.580 2.610 2.520 2.610 5,250 +0.03(+1.16%)
Jun 20, 2013 2.620 2.620 2.580 2.580 5,800 -0.10(-3.73%)
Jun 19, 2013 2.680 2.680 2.680 2.680 500 +0.04(+1.52%)
Jun 18, 2013 2.700 2.750 2.550 2.640 54,298 -0.08(-2.94%)
Jun 17, 2013 2.670 2.750 2.650 2.720 67,965 -0.01(-0.37%)
Jun 14, 2013 2.840 2.840 2.680 2.730 8,000 -0.13(-4.55%)
Jun 13, 2013 2.880 2.890 2.860 2.860 4,708 -0.03(-1.04%)
Jun 12, 2013 2.960 2.960 2.890 2.890 14,480 -0.07(-2.36%)
Jun 11, 2013 2.990 3.000 2.950 2.960 4,030 -0.02(-0.67%)
Jun 10, 2013 3.100 3.100 2.950 2.980 26,860 -0.12(-3.87%)
Jun 07, 2013 3.140 3.190 3.100 3.100 13,841 +0.02(+0.65%)
Jun 06, 2013 3.130 3.130 3.080 3.080 17,340 -0.07(-2.22%)
Jun 05, 2013 3.180 3.190 3.120 3.150 42,348 -0.05(-1.56%)
Jun 04, 2013 2.920 3.200 2.900 3.200 53,501 +0.30(+10.34%)
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.