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

Burcon Nutrascience (TSX: BU )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 1, 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 (%)
Feb 29, 2016 3.520 3.730 3.350 3.350 58,540 -0.08(-2.33%)
Feb 26, 2016 3.550 3.680 3.430 3.430 58,284 -0.12(-3.38%)
Feb 25, 2016 3.330 3.900 3.200 3.550 144,015 +0.26(+7.90%)
Feb 24, 2016 3.090 3.400 3.050 3.290 52,710 +0.19(+6.13%)
Feb 23, 2016 3.080 3.200 3.050 3.100 43,349 -0.03(-0.96%)
Feb 22, 2016 2.790 3.140 2.750 3.130 39,476 +0.37(+13.41%)
Feb 19, 2016 2.950 2.980 2.750 2.760 26,500 -0.15(-5.15%)
Feb 18, 2016 2.700 2.990 2.660 2.910 104,050 +0.36(+14.12%)
Feb 17, 2016 2.090 2.730 2.090 2.550 80,115 +0.50(+24.39%)
Feb 16, 2016 2.010 2.060 2.010 2.050 9,389 +0.02(+0.99%)
Feb 12, 2016 2.030 2.030 2.030 0 +0.03(+1.50%)
Feb 11, 2016 1.920 2.000 1.810 2.000 10,550 -0.03(-1.48%)
Feb 09, 2016 2.030 2.030 2.030 0 -0.06(-2.87%)
Feb 08, 2016 2.110 2.110 2.090 2.090 1,000 -0.06(-2.79%)
Feb 05, 2016 2.110 2.150 2.100 2.150 9,800 +0.05(+2.38%)
Feb 04, 2016 2.070 2.100 2.070 2.100 2,873 -0.05(-2.33%)
Feb 03, 2016 2.090 2.150 2.090 2.150 4,100 +0.15(+7.50%)
Feb 02, 2016 2.020 2.080 1.990 2.000 7,200 -0.02(-0.99%)
Jan 29, 2016 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 28, 2016 1.990 2.020 1.980 2.020 4,500 +0.10(+5.21%)
Jan 27, 2016 1.970 2.000 1.920 1.920 11,700 +0.01(+0.52%)
Jan 26, 2016 1.910 1.930 1.900 1.910 14,715 -0.04(-2.05%)
Jan 25, 2016 1.990 1.990 1.950 1.950 1,560 -0.04(-2.01%)
Jan 22, 2016 1.880 1.990 1.880 1.990 12,600 +0.13(+6.99%)
Jan 21, 2016 1.900 1.910 1.850 1.860 6,900 -0.04(-2.11%)
Jan 20, 2016 1.920 1.920 1.890 1.900 2,775 -0.04(-2.06%)
Jan 19, 2016 2.010 2.060 1.850 1.940 7,698 -0.07(-3.48%)
Jan 18, 2016 2.130 2.140 2.010 2.010 3,888 -0.03(-1.47%)
Jan 15, 2016 2.130 2.130 2.040 2.040 19,700 +0.00(+0.00%)
Jan 14, 2016 2.220 2.290 2.040 2.040 19,908 -0.21(-9.33%)
Jan 13, 2016 2.210 2.250 2.200 2.250 12,325 +0.05(+2.27%)
Jan 12, 2016 2.250 2.270 2.150 2.200 13,826 -0.06(-2.65%)
Jan 11, 2016 2.000 2.390 2.000 2.260 31,999 +0.27(+13.57%)
Jan 08, 2016 2.040 2.050 2.000 1.990 3,400 +0.03(+1.53%)
Jan 07, 2016 1.960 1.960 1.960 1.960 200 -0.01(-0.51%)
Jan 06, 2016 1.980 2.010 1.970 1.970 22,046 -0.03(-1.50%)
Jan 05, 2016 1.970 2.000 1.950 2.000 5,422 -0.02(-0.99%)
Jan 04, 2016 2.040 2.040 1.900 2.020 14,600 -0.03(-1.46%)
Dec 31, 2015 2.050 2.050 2.050 0 -0.05(-2.38%)
Dec 30, 2015 2.100 2.100 2.100 2.100 4,800 -0.06(-2.78%)
Dec 29, 2015 2.110 2.160 2.100 2.160 10,200 +0.01(+0.47%)
Dec 24, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 23, 2015 2.230 2.230 2.150 2.150 24,450 -0.05(-2.27%)
Dec 22, 2015 2.250 2.280 2.160 2.200 31,725 +0.04(+1.85%)
Dec 21, 2015 2.140 2.250 2.140 2.160 42,500 +0.06(+2.86%)
Dec 18, 2015 2.330 2.370 2.030 2.100 38,046 -0.21(-9.09%)
Dec 17, 2015 1.970 2.335 1.970 2.310 37,405 +0.38(+19.69%)
Dec 16, 2015 1.850 1.950 1.850 1.930 22,329 +0.13(+7.22%)
Dec 15, 2015 1.820 1.840 1.720 1.800 13,367 +0.08(+4.65%)
Dec 14, 2015 1.800 1.850 1.710 1.720 12,800 -0.13(-7.03%)
Dec 11, 2015 1.850 1.910 1.850 1.850 6,700 -0.01(-0.54%)
Dec 10, 2015 1.870 1.980 1.860 1.860 19,141 +0.01(+0.54%)
Dec 09, 2015 1.990 1.990 1.850 1.850 18,725 -0.15(-7.50%)
Dec 08, 2015 2.030 2.050 2.000 2.000 69,043 -0.05(-2.44%)
Dec 07, 2015 2.050 2.050 2.020 2.050 4,869 +0.00(+0.00%)
Dec 04, 2015 2.060 2.100 2.050 2.050 12,287 -0.08(-3.76%)
Dec 03, 2015 2.010 2.130 2.010 2.130 10,845 +0.13(+6.50%)
Dec 02, 2015 2.020 2.130 2.000 2.000 2,630 -0.15(-6.98%)
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.