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 (%)
May 31, 2017 1.350 1.370 1.200 1.300 81,845 -0.06(-4.41%)
May 30, 2017 1.600 1.600 1.350 1.360 96,510 -0.26(-16.05%)
May 29, 2017 1.650 1.660 1.620 1.620 1,400 -0.04(-2.41%)
May 26, 2017 1.470 1.700 1.470 1.660 41,743 +0.19(+12.93%)
May 25, 2017 1.390 1.470 1.370 1.470 26,616 +0.05(+3.52%)
May 24, 2017 1.360 1.420 1.360 1.420 14,800 +0.06(+4.41%)
May 23, 2017 1.400 1.400 1.330 1.360 23,900 -0.04(-2.86%)
May 19, 2017 1.420 1.420 1.340 1.400 47,262 +0.00(+0.00%)
May 18, 2017 1.400 1.420 1.360 1.400 7,900 +0.00(+0.00%)
May 17, 2017 1.400 1.400 1.350 1.400 26,500 -0.03(-2.10%)
May 16, 2017 1.360 1.480 1.330 1.430 71,933 +0.12(+9.16%)
May 15, 2017 1.440 1.440 1.260 1.310 137,277 -0.11(-7.75%)
May 12, 2017 1.430 1.470 1.400 1.420 69,400 -0.08(-5.33%)
May 11, 2017 1.670 1.670 1.410 1.500 63,600 -0.20(-11.76%)
May 10, 2017 1.680 1.700 1.610 1.700 70,352 -0.01(-0.58%)
May 09, 2017 1.650 1.770 1.590 1.710 30,327 +0.01(+0.59%)
May 08, 2017 1.870 1.870 1.600 1.700 140,559 -0.17(-9.09%)
May 05, 2017 1.900 1.930 1.870 1.870 700 -0.05(-2.60%)
May 04, 2017 1.920 1.970 1.900 1.920 3,000 +0.02(+1.05%)
May 03, 2017 1.910 2.000 1.900 1.900 3,800 -0.01(-0.52%)
May 02, 2017 1.960 1.960 1.910 1.910 8,333 -0.08(-4.02%)
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.