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

Burcon Nutrascience (TSX: BU )

0.3000 +0.0400 (+15.38%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 21, 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 29, 2019 1.030 1.090 1.000 1.090 232,828 +0.03(+2.83%)
Nov 28, 2019 1.130 1.130 1.000 1.060 205,248 -0.07(-6.19%)
Nov 27, 2019 0.9500 1.130 0.9400 1.130 648,065 +0.20(+21.51%)
Nov 26, 2019 0.9100 0.9400 0.9100 0.9300 75,519 +0.01(+1.09%)
Nov 25, 2019 0.8200 0.9500 0.8100 0.9200 377,322 +0.07(+8.24%)
Nov 22, 2019 0.8500 0.8600 0.8100 0.8500 132,533 +0.00(+0.00%)
Nov 21, 2019 0.8200 0.8800 0.8000 0.8500 106,175 +0.02(+2.41%)
Nov 20, 2019 0.7900 0.8700 0.7300 0.8300 439,056 +0.03(+3.75%)
Nov 19, 2019 0.8900 0.8900 0.7800 0.8000 453,437 -0.09(-10.11%)
Nov 18, 2019 0.9000 0.9300 0.8800 0.8900 208,907 +0.00(+0.00%)
Nov 15, 2019 0.9500 0.9500 0.8900 0.8900 118,233 -0.02(-2.20%)
Nov 14, 2019 0.9500 1.000 0.9100 0.9100 232,981 -0.07(-7.14%)
Nov 13, 2019 0.9500 1.020 0.9500 0.9800 404,887 +0.05(+5.38%)
Nov 12, 2019 0.8900 0.9500 0.8700 0.9300 228,323 +0.06(+6.90%)
Nov 11, 2019 0.9300 0.9300 0.8700 0.8700 213,007 -0.06(-6.45%)
Nov 08, 2019 0.9700 0.9700 0.9200 0.9300 334,105 -0.06(-6.06%)
Nov 07, 2019 1.100 1.110 0.9800 0.9900 439,832 -0.08(-7.48%)
Nov 06, 2019 1.000 1.070 0.9800 1.070 343,132 +0.06(+5.94%)
Nov 05, 2019 1.000 1.040 0.9900 1.010 195,539 +0.04(+4.12%)
Nov 04, 2019 0.9700 1.010 0.9600 0.9700 73,913 +0.01(+1.04%)
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.