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

Burcon Nutrascience (TSX: BU )

0.2550 -0.0150 (-5.56%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 30, 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, 2017 0.6800 0.8600 0.6000 0.6200 214,410 -0.07(-10.14%)
Nov 29, 2017 0.5400 0.6900 0.5300 0.6900 182,454 +0.18(+35.29%)
Nov 28, 2017 0.5400 0.5400 0.5100 0.5100 12,500 -0.03(-5.56%)
Nov 27, 2017 0.5200 0.5500 0.5000 0.5400 28,500 +0.04(+8.00%)
Nov 24, 2017 0.5200 0.5500 0.5000 0.5000 45,716 -0.01(-1.96%)
Nov 23, 2017 0.5500 0.5500 0.4900 0.5100 52,866 -0.04(-7.27%)
Nov 22, 2017 0.5600 0.5600 0.5500 0.5500 3,820 -0.03(-5.17%)
Nov 21, 2017 0.5800 0.5800 0.5800 0.5800 7,200 +0.00(+0.00%)
Nov 20, 2017 0.5500 0.5800 0.5500 0.5800 26,500 +0.02(+3.57%)
Nov 17, 2017 0.5600 0.5800 0.5500 0.5600 58,690 -0.03(-5.08%)
Nov 16, 2017 0.6000 0.6000 0.5800 0.5900 6,000 -0.01(-1.67%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.6000 19,500 +0.01(+1.69%)
Nov 14, 2017 0.5600 0.6000 0.5500 0.5900 18,427 +0.02(+3.51%)
Nov 13, 2017 0.5700 0.5800 0.5600 0.5700 10,800 -0.01(-1.72%)
Nov 10, 2017 0.6300 0.6400 0.5800 0.5800 38,375 -0.02(-3.33%)
Nov 09, 2017 0.6100 0.6100 0.6000 0.6000 6,105 -0.03(-4.76%)
Nov 08, 2017 0.6000 0.6300 0.5800 0.6300 9,755 +0.03(+5.00%)
Nov 07, 2017 0.6100 0.6300 0.5800 0.6000 61,879 -0.02(-3.23%)
Nov 06, 2017 0.6300 0.6300 0.6100 0.6200 2,000 -0.01(-1.59%)
Nov 03, 2017 0.6500 0.6700 0.6300 0.6300 7,225 -0.01(-1.56%)
Nov 02, 2017 0.6400 0.6700 0.5800 0.6400 119,200 +0.04(+6.67%)
Nov 01, 2017 0.6400 0.6700 0.6100 0.6000 27,470 -0.04(-6.25%)
Oct 31, 2017 0.6800 0.6900 0.6500 0.6400 13,972 +0.01(+1.59%)
Oct 30, 2017 0.6500 0.6500 0.6300 0.6300 2,264 +0.00(+0.00%)
Oct 27, 2017 0.7400 0.7600 0.6100 0.6300 103,699 -0.07(-10.00%)
Oct 26, 2017 0.7000 0.7000 0.7000 0.7000 3,240 +0.00(+0.00%)
Oct 25, 2017 0.6900 0.7400 0.6900 0.7000 8,000 +0.01(+1.45%)
Oct 24, 2017 0.7000 0.7300 0.6900 0.6900 4,500 -0.01(-1.43%)
Oct 23, 2017 0.7100 0.7100 0.7000 0.7000 5,900 -0.05(-6.67%)
Oct 20, 2017 0.7100 0.7500 0.7100 0.7500 3,000 +0.05(+7.14%)
Oct 19, 2017 0.7300 0.7700 0.7000 0.7000 27,100 +0.01(+1.45%)
Oct 18, 2017 0.7100 0.7100 0.6900 0.6900 8,573 -0.02(-2.82%)
Oct 17, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.05(-6.58%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7600 17,406 +0.03(+4.11%)
Oct 13, 2017 0.7300 0.7300 0.6600 0.7300 19,150 +0.01(+1.39%)
Oct 12, 2017 0.7200 0.7200 0.6900 0.7200 17,000 +0.00(+0.00%)
Oct 11, 2017 0.7800 0.7800 0.7200 0.7200 37,150 -0.06(-7.69%)
Oct 10, 2017 0.7600 0.7800 0.7600 0.7800 8,000 -0.01(-1.27%)
Oct 06, 2017 0.8000 0.8100 0.7900 0.7900 7,200 +0.01(+1.28%)
Oct 05, 2017 0.8000 0.8000 0.7800 0.7800 4,500 -0.02(-2.50%)
Oct 04, 2017 0.8200 0.8300 0.7500 0.8000 31,016 +0.00(+0.00%)
Oct 03, 2017 0.7800 0.8200 0.7600 0.8000 10,850 +0.03(+3.90%)
Oct 02, 2017 0.8100 0.8300 0.7500 0.7700 36,573 -0.05(-6.10%)
Sep 29, 2017 0.8300 0.8300 0.8200 0.8200 2,200 +0.00(+0.00%)
Sep 28, 2017 0.8600 0.8600 0.8200 0.8200 6,748 -0.03(-3.53%)
Sep 27, 2017 0.8500 0.8500 41,706 -0.06(-6.59%)
Sep 26, 2017 0.8200 0.9500 0.8000 0.9100 76,315 +0.12(+15.19%)
Sep 25, 2017 0.7600 0.8200 0.7600 0.7900 11,100 +0.01(+1.28%)
Sep 22, 2017 0.7900 0.7900 0.7500 0.7800 24,425 +0.00(+0.00%)
Sep 21, 2017 0.7700 0.7800 0.7500 0.7800 20,888 +0.01(+1.30%)
Sep 20, 2017 0.8500 0.8500 0.7700 0.7700 34,797 -0.07(-8.33%)
Sep 19, 2017 0.7600 0.8400 0.7500 0.8400 48,675 +0.03(+3.70%)
Sep 18, 2017 0.9300 0.9300 0.7800 0.8100 150,033 -0.05(-5.81%)
Sep 15, 2017 0.7900 1.000 0.7700 0.8600 276,290 +0.09(+11.69%)
Sep 14, 2017 0.7300 1.200 0.7300 0.7700 671,063 +0.03(+4.05%)
Sep 13, 2017 0.6500 0.7400 0.6400 0.7400 149,962 +0.13(+21.31%)
Sep 12, 2017 0.6500 0.6500 0.6100 0.6100 10,357 -0.04(-6.15%)
Sep 11, 2017 0.6100 0.6500 0.6000 0.6500 4,667 -0.02(-2.99%)
Sep 08, 2017 0.6700 0.6700 0.6700 0.6700 500 +0.04(+6.35%)
Sep 07, 2017 0.6400 0.6400 0.6300 0.6300 3,900 -0.02(-3.08%)
Sep 06, 2017 0.6700 0.7000 0.6500 0.6500 24,700 -0.01(-1.52%)
Sep 05, 2017 0.6900 0.7000 0.6500 0.6600 33,000 -0.03(-4.35%)
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.