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

Burcon Nutrascience (TSX: BU )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 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 (%)
May 31, 2016 2.740 2.770 2.720 2.770 10,410 -0.01(-0.36%)
May 30, 2016 2.850 2.850 2.700 2.780 14,201 -0.10(-3.47%)
May 27, 2016 2.770 2.880 2.770 2.880 1,933 -0.01(-0.35%)
May 26, 2016 2.890 2.890 2.890 2.890 1,032 +0.04(+1.40%)
May 25, 2016 2.870 2.910 2.850 2.850 2,264 -0.03(-1.04%)
May 24, 2016 2.900 2.910 2.860 2.880 10,570 -0.06(-2.04%)
May 20, 2016 2.940 2.940 2.940 0 +0.19(+6.91%)
May 19, 2016 2.600 2.750 2.530 2.750 17,700 +0.13(+4.96%)
May 18, 2016 2.760 2.760 2.330 2.620 58,811 -0.13(-4.73%)
May 17, 2016 2.770 2.860 2.760 2.750 9,769 -0.07(-2.48%)
May 16, 2016 2.870 2.870 2.820 2.820 1,400 -0.08(-2.76%)
May 13, 2016 2.890 2.900 2.880 2.900 5,100 +0.15(+5.45%)
May 12, 2016 2.850 2.940 2.750 2.750 25,393 -0.10(-3.51%)
May 11, 2016 2.850 2.870 2.850 2.850 1,212 +0.01(+0.35%)
May 10, 2016 2.820 2.860 2.820 2.840 10,635 +0.06(+2.16%)
May 09, 2016 2.770 2.840 2.770 2.780 2,280 -0.05(-1.77%)
May 06, 2016 2.770 2.900 2.760 2.830 3,600 -0.06(-2.08%)
May 05, 2016 2.810 2.890 2.780 2.890 4,700 -0.01(-0.34%)
May 04, 2016 2.950 2.950 2.810 2.900 12,600 -0.08(-2.68%)
May 03, 2016 2.910 3.000 2.860 2.980 3,300 +0.00(+0.00%)
Apr 29, 2016 2.980 2.980 2.980 0 +0.00(+0.00%)
Apr 28, 2016 3.000 3.000 2.910 2.980 3,225 +0.01(+0.34%)
Apr 27, 2016 3.000 3.020 2.960 2.970 2,499 -0.06(-1.98%)
Apr 26, 2016 3.000 3.090 2.930 3.030 26,500 -0.03(-0.98%)
Apr 25, 2016 3.020 3.060 3.000 3.060 39,500 -0.03(-0.97%)
Apr 22, 2016 3.000 3.090 3.000 3.090 849 +0.00(+0.00%)
Apr 21, 2016 3.110 3.120 3.000 3.090 109,350 -0.02(-0.64%)
Apr 20, 2016 3.050 3.160 3.050 3.110 11,532 +0.01(+0.32%)
Apr 19, 2016 3.130 3.150 3.100 3.100 9,100 -0.02(-0.64%)
Apr 18, 2016 3.120 3.120 3.120 3.120 2,050 -0.08(-2.50%)
Apr 15, 2016 2.920 3.200 2.920 3.200 4,337 +0.15(+4.92%)
Apr 14, 2016 3.090 3.090 2.950 3.050 5,400 +0.05(+1.67%)
Apr 13, 2016 2.910 3.060 2.910 3.000 15,447 +0.10(+3.45%)
Apr 12, 2016 3.050 3.060 2.900 2.900 23,600 -0.09(-3.01%)
Apr 11, 2016 3.000 3.050 2.910 2.990 10,100 -0.11(-3.55%)
Apr 08, 2016 3.000 3.100 3.000 3.100 449 +0.08(+2.65%)
Apr 07, 2016 3.100 3.230 3.020 3.020 17,652 -0.08(-2.58%)
Apr 06, 2016 3.160 3.160 3.070 3.100 5,947 -0.06(-1.90%)
Apr 05, 2016 3.260 3.260 3.160 3.160 7,183 -0.09(-2.77%)
Apr 04, 2016 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
Apr 01, 2016 3.140 3.260 3.140 3.250 10,940 -0.10(-2.99%)
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.