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

Burcon Nutrascience (TSX: BU )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
May 29, 2015 3.020 3.110 2.950 3.060 26,280 +0.04(+1.32%)
May 28, 2015 3.100 3.100 3.020 3.020 2,200 -0.13(-4.13%)
May 27, 2015 3.290 3.290 3.150 3.150 11,950 -0.07(-2.17%)
May 26, 2015 3.250 3.340 3.190 3.220 17,517 -0.02(-0.62%)
May 25, 2015 3.060 3.250 3.050 3.240 25,636 +0.23(+7.64%)
May 22, 2015 2.930 3.030 2.930 3.010 24,682 +0.12(+4.15%)
May 21, 2015 2.900 2.900 2.890 2.890 2,950 -0.01(-0.34%)
May 20, 2015 2.900 2.900 2.860 2.900 3,019 +0.09(+3.20%)
May 19, 2015 2.900 2.900 2.800 2.810 6,100 -0.09(-3.10%)
May 15, 2015 2.900 2.900 2.900 0 +0.12(+4.32%)
May 14, 2015 2.820 2.820 2.780 2.780 2,710 -0.06(-2.11%)
May 13, 2015 2.800 2.840 2.780 2.840 6,522 +0.06(+2.16%)
May 12, 2015 2.720 2.780 2.700 2.780 8,940 +0.00(+0.00%)
May 11, 2015 2.790 2.800 2.700 2.780 17,996 +0.07(+2.58%)
May 08, 2015 2.800 2.800 2.710 2.710 15,868 -0.09(-3.21%)
May 07, 2015 2.770 2.840 2.650 2.800 35,263 -0.05(-1.75%)
May 06, 2015 2.930 2.930 2.800 2.850 8,422 -0.05(-1.72%)
May 05, 2015 2.930 2.970 2.900 2.900 10,250 -0.01(-0.34%)
May 04, 2015 2.960 3.000 2.910 2.910 9,921 -0.03(-1.02%)
May 01, 2015 3.000 3.030 2.900 2.940 34,622 -0.06(-2.00%)
Apr 30, 2015 2.920 3.090 2.850 3.000 67,958 +0.08(+2.74%)
Apr 29, 2015 2.770 2.970 2.750 2.920 36,065 +0.22(+8.15%)
Apr 28, 2015 2.530 2.790 2.530 2.700 80,285 +0.11(+4.25%)
Apr 27, 2015 2.550 2.620 2.530 2.590 35,270 +0.04(+1.57%)
Apr 24, 2015 2.700 2.700 2.550 2.550 38,332 -0.18(-6.59%)
Apr 23, 2015 2.730 2.750 2.640 2.730 25,908 -0.01(-0.36%)
Apr 22, 2015 2.770 2.850 2.740 2.740 11,534 -0.03(-1.08%)
Apr 21, 2015 2.840 2.880 2.760 2.770 11,817 -0.05(-1.77%)
Apr 20, 2015 2.830 2.870 2.820 2.820 8,720 -0.02(-0.70%)
Apr 17, 2015 2.850 2.850 2.840 2.840 4,068 -0.08(-2.74%)
Apr 16, 2015 2.870 2.920 2.870 2.920 1,700 +0.07(+2.46%)
Apr 15, 2015 2.990 3.000 2.850 2.850 17,883 -0.12(-4.04%)
Apr 14, 2015 3.000 3.000 2.910 2.970 19,577 -0.04(-1.33%)
Apr 13, 2015 2.950 3.010 2.950 3.010 40,404 +0.02(+0.67%)
Apr 10, 2015 2.970 3.020 2.950 2.990 27,493 -0.01(-0.33%)
Apr 09, 2015 3.030 3.030 3.000 3.000 58,846 -0.01(-0.33%)
Apr 08, 2015 3.060 3.060 3.000 3.010 17,956 +0.01(+0.33%)
Apr 07, 2015 3.050 3.100 2.950 3.000 10,417 -0.02(-0.66%)
Apr 06, 2015 3.050 3.050 3.020 3.020 796 -0.04(-1.31%)
Apr 02, 2015 3.060 3.060 3.060 0 -0.04(-1.29%)
Apr 01, 2015 2.960 3.100 2.950 3.100 5,512 +0.10(+3.33%)
Mar 31, 2015 3.000 3.050 3.000 3.000 10,644 -0.03(-0.99%)
Mar 30, 2015 2.970 3.050 2.930 3.030 19,103 +0.08(+2.71%)
Mar 27, 2015 2.860 2.950 2.830 2.950 3,480 +0.05(+1.72%)
Mar 26, 2015 2.900 2.900 2.900 2.900 1,385 +0.00(+0.00%)
Mar 25, 2015 2.900 2.900 2.900 2.900 1,200 -0.03(-1.02%)
Mar 24, 2015 2.920 2.930 2.920 2.930 2,850 +0.00(+0.00%)
Mar 23, 2015 2.890 2.940 2.880 2.930 31,970 +0.06(+2.09%)
Mar 20, 2015 2.830 2.880 2.810 2.870 14,500 -0.02(-0.69%)
Mar 19, 2015 2.840 2.900 2.800 2.890 14,241 +0.03(+1.05%)
Mar 18, 2015 2.900 3.000 2.820 2.860 33,224 -0.04(-1.38%)
Mar 17, 2015 2.940 2.940 2.860 2.900 26,750 -0.03(-1.02%)
Mar 16, 2015 2.770 2.940 2.770 2.930 2,608 +0.17(+6.16%)
Mar 13, 2015 2.830 2.830 2.760 2.760 6,743 -0.10(-3.50%)
Mar 12, 2015 2.800 2.920 2.800 2.860 9,188 +0.03(+1.06%)
Mar 11, 2015 2.850 2.890 2.760 2.830 31,374 -0.07(-2.41%)
Mar 10, 2015 2.980 2.980 2.890 2.900 3,810 -0.08(-2.68%)
Mar 09, 2015 3.140 3.140 2.800 2.980 17,319 -0.20(-6.29%)
Mar 06, 2015 3.200 3.200 3.150 3.180 1,820 -0.03(-0.93%)
Mar 05, 2015 3.280 3.300 3.210 3.210 9,950 -0.10(-3.02%)
Mar 04, 2015 3.290 3.310 3.280 3.310 4,689 -0.06(-1.78%)
Mar 03, 2015 3.330 3.370 3.330 3.370 8,150 +0.06(+1.81%)
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.