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

Burcon Nutrascience (TSX: BU )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5500 0.5500 0.5200 0.5200 37,700 -0.04(-7.14%)
Mar 27, 2018 0.5600 0.5600 0.5600 0.5600 16,000 -0.03(-5.08%)
Mar 26, 2018 0.5900 0.6000 0.5900 0.5900 9,058 +0.00(+0.00%)
Mar 23, 2018 0.5900 0.5900 0.5900 0.5900 23,360 +0.01(+1.72%)
Mar 22, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Mar 21, 2018 0.6000 0.6200 0.5800 0.5800 82,280 -0.03(-4.92%)
Mar 20, 2018 0.6100 0.6400 0.6100 0.6100 13,000 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6200 0.6100 0.6100 18,500 +0.01(+1.67%)
Mar 16, 2018 0.6300 0.6400 0.6000 0.6000 86,430 -0.08(-11.76%)
Mar 15, 2018 0.6800 0.6900 0.6400 0.6800 4,890 -0.01(-1.45%)
Mar 14, 2018 0.6400 0.7000 0.6400 0.6900 60,470 +0.09(+15.00%)
Mar 13, 2018 0.6900 0.7200 0.6000 0.6000 38,125 -0.10(-14.29%)
Mar 12, 2018 0.6000 0.7000 0.6000 0.7000 106,353 +0.10(+16.67%)
Mar 09, 2018 0.5600 0.6000 0.5600 0.6000 21,025 +0.04(+7.14%)
Mar 08, 2018 0.5800 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Mar 07, 2018 0.5700 0.5700 0.5600 0.5600 7,200 -0.02(-3.45%)
Mar 06, 2018 0.5700 0.5800 0.5700 0.5800 1,858 +0.00(+0.00%)
Mar 05, 2018 0.5900 0.6000 0.5600 0.5800 17,700 +0.01(+1.75%)
Mar 02, 2018 0.5700 0.5700 0.5700 0.5700 3,225 -0.02(-3.39%)
Mar 01, 2018 0.5700 0.5900 0.5700 0.5900 14,770 +0.01(+1.72%)
Feb 28, 2018 0.6000 0.6000 0.5800 0.5800 52,635 -0.02(-3.33%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.6000 22,300 -0.01(-1.64%)
Feb 26, 2018 0.6400 0.6400 0.6100 0.6100 49,090 -0.02(-3.17%)
Feb 23, 2018 0.6400 0.6600 0.6300 0.6300 51,016 -0.01(-1.56%)
Feb 22, 2018 0.6500 0.6500 0.6300 0.6400 7,370 -0.02(-3.03%)
Feb 21, 2018 0.6800 0.6800 0.6200 0.6600 103,808 +0.05(+8.20%)
Feb 20, 2018 0.6300 0.6400 0.6100 0.6100 90,881 -0.03(-4.69%)
Feb 16, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 15, 2018 0.6700 0.6700 0.6300 0.6400 61,943 +0.01(+1.59%)
Feb 14, 2018 0.5900 0.6900 0.5900 0.6300 192,049 +0.04(+6.78%)
Feb 13, 2018 0.5900 0.6000 0.5900 0.5900 11,250 -0.01(-1.67%)
Feb 12, 2018 0.5900 0.6200 0.5900 0.6000 39,249 +0.01(+1.69%)
Feb 09, 2018 0.5900 0.6100 0.5800 0.5900 82,740 -0.01(-1.67%)
Feb 08, 2018 0.5900 0.6200 0.5900 0.6000 183,250 +0.00(+0.00%)
Feb 07, 2018 0.5800 0.5800 0.5800 0.6000 135,820 +0.01(+1.69%)
Feb 06, 2018 0.5800 0.6200 0.5700 0.5900 76,700 -0.01(-1.67%)
Feb 05, 2018 0.6200 0.6200 0.5800 0.6000 200,161 -0.02(-3.23%)
Feb 02, 2018 0.5700 0.6200 0.5700 0.6200 112,122 +0.06(+10.71%)
Feb 01, 2018 0.5900 0.5900 0.5600 0.5600 4,000 +0.00(+0.00%)
Jan 31, 2018 0.5800 0.5800 0.5600 0.5600 83,061 -0.02(-3.45%)
Jan 30, 2018 0.6400 0.5700 0.5800 59,200 -0.06(-9.38%)
Jan 29, 2018 0.6500 0.6600 0.6400 0.6400 29,600 -0.01(-1.54%)
Jan 26, 2018 0.6500 0.6600 0.6500 0.6500 16,000 -0.01(-1.52%)
Jan 25, 2018 0.7200 0.7700 0.6600 0.6600 50,756 -0.04(-5.71%)
Jan 24, 2018 0.6300 0.7000 0.6300 0.7000 48,700 +0.05(+7.69%)
Jan 23, 2018 0.6700 0.6700 0.6000 0.6500 129,730 -0.03(-4.41%)
Jan 22, 2018 0.6900 0.6700 0.6800 50,050 -0.01(-1.45%)
Jan 19, 2018 0.6200 0.7100 0.6200 0.6900 58,950 +0.04(+6.15%)
Jan 18, 2018 0.6400 0.6500 0.6400 0.6500 17,100 +0.03(+4.84%)
Jan 17, 2018 0.6300 0.6300 0.6200 0.6200 2,090 -0.01(-1.59%)
Jan 16, 2018 0.6400 0.6700 0.6300 0.6300 31,500 -0.04(-5.97%)
Jan 15, 2018 0.6500 0.6700 0.6400 0.6700 30,800 +0.03(+4.69%)
Jan 12, 2018 0.6100 0.6500 0.5900 0.6400 103,300 +0.04(+6.67%)
Jan 11, 2018 0.6200 0.6400 0.6000 0.6000 68,800 -0.03(-4.76%)
Jan 10, 2018 0.6100 0.6400 0.6100 0.6300 36,600 +0.02(+3.28%)
Jan 09, 2018 0.6200 0.6400 0.6100 0.6100 27,100 -0.02(-3.17%)
Jan 08, 2018 0.6600 0.6700 0.6000 0.6300 84,160 -0.06(-8.70%)
Jan 05, 2018 0.6900 0.7300 0.6500 0.6900 63,550 -0.05(-6.76%)
Jan 04, 2018 0.7200 0.7400 0.6600 0.7400 82,504 +0.04(+5.71%)
Jan 03, 2018 0.7100 0.7200 0.6800 0.7000 65,500 +0.01(+1.45%)
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.