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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 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 (%)
Mar 31, 2016 3.290 3.350 3.250 3.350 18,300 +0.01(+0.30%)
Mar 30, 2016 3.490 3.490 3.300 3.340 23,200 -0.11(-3.19%)
Mar 29, 2016 3.250 3.460 3.250 3.450 9,910 +0.19(+5.83%)
Mar 28, 2016 3.340 3.340 3.250 3.260 2,700 -0.06(-1.81%)
Mar 24, 2016 3.320 3.320 3.320 0 -0.18(-5.14%)
Mar 23, 2016 3.640 3.640 3.390 3.500 24,959 -0.10(-2.78%)
Mar 22, 2016 3.400 3.600 3.400 3.600 36,206 +0.20(+5.88%)
Mar 21, 2016 3.230 3.440 3.230 3.400 19,400 +0.18(+5.59%)
Mar 18, 2016 3.310 3.310 3.220 3.220 40,230 -0.02(-0.62%)
Mar 17, 2016 3.300 3.350 3.240 3.240 67,225 -0.05(-1.52%)
Mar 16, 2016 3.230 3.290 3.230 3.290 33,200 +0.11(+3.46%)
Mar 15, 2016 3.060 3.180 3.060 3.180 38,500 +0.16(+5.30%)
Mar 14, 2016 2.970 3.020 2.900 3.020 5,100 -0.02(-0.66%)
Mar 11, 2016 3.000 3.120 3.000 3.040 8,580 +0.01(+0.33%)
Mar 10, 2016 3.100 3.100 3.030 3.030 9,810 -0.02(-0.66%)
Mar 09, 2016 3.030 3.050 3.030 3.050 1,800 +0.02(+0.66%)
Mar 08, 2016 3.150 3.150 3.000 3.030 23,932 -0.13(-4.11%)
Mar 07, 2016 3.160 3.160 3.140 3.160 18,253 +0.00(+0.00%)
Mar 04, 2016 3.160 3.160 3.080 3.160 10,825 +0.01(+0.32%)
Mar 03, 2016 3.170 3.220 3.100 3.150 10,108 +0.00(+0.00%)
Mar 02, 2016 3.150 3.160 3.120 3.150 4,700 +0.03(+0.96%)
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.