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: 10:50 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 (%)
Aug 31, 2015 2.310 2.370 2.170 2.290 30,836 -0.01(-0.43%)
Aug 28, 2015 2.330 2.330 2.280 2.300 27,426 -0.10(-4.17%)
Aug 27, 2015 2.370 2.400 2.300 2.400 5,670 +0.00(+0.00%)
Aug 26, 2015 2.450 2.450 2.330 2.400 17,492 +0.00(+0.00%)
Aug 25, 2015 2.430 2.490 2.360 2.400 26,187 -0.08(-3.23%)
Aug 24, 2015 2.500 2.630 2.380 2.480 32,530 +0.03(+1.22%)
Aug 21, 2015 2.630 2.630 2.380 2.450 18,192 -0.20(-7.55%)
Aug 20, 2015 2.610 2.650 2.610 2.650 527 +0.00(+0.00%)
Aug 19, 2015 2.650 2.660 2.650 2.650 2,800 -0.04(-1.49%)
Aug 18, 2015 2.700 2.700 2.600 2.690 2,400 +0.02(+0.75%)
Aug 17, 2015 2.750 2.750 2.670 2.670 2,144 +0.00(+0.00%)
Aug 14, 2015 2.650 2.680 2.650 2.670 4,650 +0.06(+2.30%)
Aug 13, 2015 2.500 2.660 2.500 2.610 6,400 +0.10(+3.98%)
Aug 12, 2015 2.520 2.520 2.450 2.510 10,030 -0.06(-2.33%)
Aug 11, 2015 2.790 2.800 2.520 2.570 3,700 -0.18(-6.55%)
Aug 10, 2015 2.750 2.750 2.750 2.750 1,900 -0.10(-3.51%)
Aug 06, 2015 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 05, 2015 2.860 2.860 2.800 2.850 1,600 +0.00(+0.00%)
Aug 04, 2015 2.880 2.880 2.850 2.850 8,800 -0.09(-3.06%)
Jul 31, 2015 2.940 2.940 2.940 0 +0.01(+0.34%)
Jul 30, 2015 2.880 2.940 2.880 2.930 7,302 +0.05(+1.74%)
Jul 29, 2015 2.710 2.880 2.700 2.880 13,917 +0.17(+6.27%)
Jul 28, 2015 2.670 2.780 2.670 2.710 20,161 +0.06(+2.26%)
Jul 27, 2015 2.420 2.650 2.420 2.650 35,277 +0.25(+10.42%)
Jul 24, 2015 2.460 2.470 2.380 2.400 35,100 -0.06(-2.44%)
Jul 23, 2015 2.600 2.600 2.460 2.460 15,222 -0.14(-5.38%)
Jul 22, 2015 2.640 2.670 2.550 2.600 28,794 +0.00(+0.00%)
Jul 21, 2015 2.750 2.750 2.580 2.600 21,573 -0.07(-2.62%)
Jul 20, 2015 2.650 2.740 2.650 2.670 14,261 +0.07(+2.69%)
Jul 17, 2015 2.540 2.660 2.480 2.600 19,806 +0.08(+3.17%)
Jul 16, 2015 2.380 2.520 2.380 2.520 5,388 +0.18(+7.69%)
Jul 15, 2015 2.400 2.400 2.340 2.340 13,334 -0.07(-2.90%)
Jul 14, 2015 2.460 2.460 2.400 2.410 26,451 +0.01(+0.42%)
Jul 13, 2015 2.490 2.490 2.370 2.400 28,430 -0.02(-0.83%)
Jul 10, 2015 2.560 2.560 2.420 2.420 37,208 -0.13(-5.10%)
Jul 09, 2015 2.560 2.560 2.540 2.550 3,340 -0.03(-1.16%)
Jul 08, 2015 2.640 2.640 2.580 2.580 2,900 -0.06(-2.27%)
Jul 07, 2015 2.630 2.640 2.620 2.640 2,400 +0.06(+2.33%)
Jul 06, 2015 2.700 2.730 2.580 2.580 37,429 -0.03(-1.15%)
Jul 03, 2015 2.650 2.650 2.610 2.610 33,714 -0.29(-10.00%)
Jul 02, 2015 2.740 2.900 2.740 2.900 3,114 +0.20(+7.41%)
Jun 30, 2015 2.700 2.700 2.700 0 +0.05(+1.89%)
Jun 29, 2015 2.610 2.650 2.600 2.650 18,400 +0.00(+0.00%)
Jun 26, 2015 2.680 2.680 2.650 2.650 1,200 -0.02(-0.75%)
Jun 25, 2015 2.610 2.670 2.600 2.670 16,938 +0.02(+0.75%)
Jun 24, 2015 2.620 2.650 2.590 2.650 35,450 -0.01(-0.38%)
Jun 23, 2015 2.730 2.740 2.650 2.660 31,252 -0.07(-2.56%)
Jun 22, 2015 2.730 2.730 2.730 2.730 907 -0.04(-1.44%)
Jun 19, 2015 2.740 2.770 2.740 2.770 12,980 -0.09(-3.15%)
Jun 18, 2015 2.850 2.860 2.590 2.860 36,330 +0.01(+0.35%)
Jun 17, 2015 2.900 2.900 2.760 2.850 15,507 -0.08(-2.73%)
Jun 16, 2015 2.810 2.930 2.810 2.930 7,800 +0.11(+3.90%)
Jun 15, 2015 2.890 2.930 2.810 2.820 5,086 -0.08(-2.76%)
Jun 12, 2015 2.950 2.950 2.900 2.900 8,835 -0.06(-2.03%)
Jun 11, 2015 3.000 3.000 2.940 2.960 21,711 +0.00(+0.00%)
Jun 10, 2015 2.960 2.990 2.950 2.960 17,300 +0.00(+0.00%)
Jun 09, 2015 2.980 3.000 2.960 2.960 19,241 -0.06(-1.99%)
Jun 08, 2015 3.020 3.020 3.020 3.020 1,403 +0.02(+0.67%)
Jun 05, 2015 3.120 3.120 3.000 3.000 8,100 -0.03(-0.99%)
Jun 04, 2015 3.040 3.180 3.000 3.030 21,900 -0.02(-0.66%)
Jun 03, 2015 3.100 3.180 3.050 3.050 23,925 -0.13(-4.09%)
Jun 02, 2015 3.200 3.220 3.080 3.180 18,038 +0.07(+2.25%)
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.