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

Burcon Nutrascience (TSX: BU )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 15, 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, 2016 2.650 2.750 2.640 2.730 26,600 +0.10(+3.80%)
Nov 29, 2016 2.640 2.660 2.610 2.630 14,679 +0.03(+1.15%)
Nov 28, 2016 2.600 2.600 2.530 2.600 25,725 -0.05(-1.89%)
Nov 25, 2016 2.650 2.680 2.630 2.650 33,799 -0.02(-0.75%)
Nov 24, 2016 2.660 2.750 2.610 2.670 45,010 +0.07(+2.69%)
Nov 23, 2016 2.790 2.840 2.550 2.600 30,763 -0.12(-4.41%)
Nov 22, 2016 2.730 2.820 2.710 2.720 10,117 -0.05(-1.81%)
Nov 21, 2016 2.830 2.900 2.760 2.770 45,377 -0.05(-1.77%)
Nov 18, 2016 2.920 2.920 2.820 2.820 7,150 -0.07(-2.42%)
Nov 17, 2016 3.000 3.000 2.880 2.890 12,200 -0.11(-3.67%)
Nov 16, 2016 2.900 3.100 2.800 3.000 40,970 +0.13(+4.53%)
Nov 15, 2016 2.950 3.020 2.870 2.870 15,730 -0.14(-4.65%)
Nov 14, 2016 3.020 3.090 2.985 3.010 30,014 +0.02(+0.67%)
Nov 11, 2016 3.080 3.090 2.990 2.990 6,650 -0.16(-5.08%)
Nov 10, 2016 3.070 3.180 3.040 3.150 7,310 +0.02(+0.64%)
Nov 09, 2016 3.040 3.130 3.020 3.130 35,450 +0.11(+3.64%)
Nov 08, 2016 2.830 3.020 2.780 3.020 23,746 +0.31(+11.44%)
Nov 07, 2016 2.780 2.780 2.700 2.710 38,600 +0.00(+0.00%)
Nov 04, 2016 2.680 2.740 2.680 2.710 6,118 +0.07(+2.65%)
Nov 03, 2016 2.730 2.780 2.630 2.640 11,320 -0.09(-3.30%)
Nov 02, 2016 2.760 2.770 2.590 2.730 13,600 -0.12(-4.21%)
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.