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

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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 (%)
Aug 30, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Aug 29, 2019 1.410 1.410 1.320 1.360 236,019 -0.02(-1.45%)
Aug 28, 2019 1.330 1.420 1.260 1.380 591,407 +0.03(+2.22%)
Aug 27, 2019 1.490 1.500 1.250 1.350 773,974 -0.11(-7.53%)
Aug 26, 2019 1.390 1.550 1.380 1.460 1,646,241 +0.09(+6.57%)
Aug 23, 2019 1.400 1.410 1.300 1.370 568,960 -0.03(-2.14%)
Aug 22, 2019 1.270 1.410 1.270 1.400 1,250,166 +0.13(+10.24%)
Aug 21, 2019 1.200 1.300 1.160 1.270 1,620,532 +0.12(+10.43%)
Aug 20, 2019 1.150 1.160 1.120 1.150 178,279 +0.01(+0.88%)
Aug 19, 2019 1.210 1.240 1.110 1.140 466,953 -0.04(-3.39%)
Aug 16, 2019 1.150 1.210 1.150 1.180 264,776 +0.04(+3.51%)
Aug 15, 2019 1.160 1.240 1.120 1.140 416,618 -0.04(-3.39%)
Aug 14, 2019 1.210 1.210 1.090 1.180 1,024,164 -0.05(-4.07%)
Aug 13, 2019 1.240 1.280 1.220 1.230 621,277 -0.04(-3.15%)
Aug 12, 2019 1.410 1.450 1.250 1.270 947,413 -0.18(-12.41%)
Aug 09, 2019 1.400 1.500 1.320 1.450 890,347 +0.06(+4.32%)
Aug 08, 2019 1.280 1.450 1.230 1.390 1,059,117 +0.12(+9.45%)
Aug 07, 2019 1.350 1.350 1.240 1.270 953,591 -0.10(-7.30%)
Aug 06, 2019 1.540 1.540 1.340 1.370 1,649,675 -0.17(-11.04%)
Aug 02, 2019 1.540 1.540 1.540 0 -0.11(-6.67%)
Aug 01, 2019 1.330 1.710 1.310 1.650 3,596,651 +0.33(+25.00%)
Jul 31, 2019 1.200 1.470 1.200 1.320 3,125,935 +0.12(+10.00%)
Jul 30, 2019 1.030 1.200 1.010 1.200 1,647,441 +0.16(+15.38%)
Jul 29, 2019 1.020 1.080 0.9700 1.040 910,771 +0.02(+1.96%)
Jul 26, 2019 1.040 1.050 0.9800 1.020 928,287 -0.01(-0.97%)
Jul 25, 2019 1.080 1.090 1.010 1.030 967,923 -0.05(-4.63%)
Jul 24, 2019 1.130 1.170 1.060 1.080 1,033,912 -0.04(-3.57%)
Jul 23, 2019 1.120 1.230 1.090 1.120 1,698,038 +0.00(+0.00%)
Jul 22, 2019 1.110 1.130 1.010 1.120 1,640,086 +0.04(+3.70%)
Jul 19, 2019 1.230 1.300 1.070 1.080 3,156,925 -0.08(-6.90%)
Jul 18, 2019 1.020 1.160 1.020 1.160 3,394,948 +0.19(+19.59%)
Jul 17, 2019 1.150 1.190 0.9300 0.9700 3,378,691 -0.21(-17.80%)
Jul 16, 2019 0.9100 1.230 0.9100 1.180 3,894,928 +0.28(+31.11%)
Jul 15, 2019 0.8500 0.9000 0.8500 0.9000 1,232,792 +0.05(+5.88%)
Jul 12, 2019 0.7800 0.9000 0.7600 0.8500 715,674 +0.05(+6.25%)
Jul 11, 2019 0.8300 0.8400 0.7900 0.8000 211,091 -0.03(-3.61%)
Jul 10, 2019 0.8800 0.8800 0.8100 0.8300 735,423 -0.08(-8.79%)
Jul 09, 2019 0.7600 0.9100 0.7100 0.9100 1,227,049 +0.20(+28.17%)
Jul 08, 2019 0.6900 0.7500 0.6800 0.7100 995,668 +0.04(+5.97%)
Jul 05, 2019 0.6500 0.6700 0.6400 0.6700 244,491 -0.01(-1.47%)
Jul 04, 2019 0.6700 0.6800 0.6700 0.6800 323,119 +0.01(+1.49%)
Jul 03, 2019 0.6900 0.6900 0.6400 0.6700 576,943 -0.03(-4.29%)
Jul 02, 2019 0.7100 0.7100 0.6600 0.7000 544,408 -0.01(-1.41%)
Jun 28, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 27, 2019 0.6700 0.7200 0.6700 0.7100 505,658 +0.06(+9.23%)
Jun 26, 2019 0.6700 0.6700 0.5700 0.6500 918,797 -0.01(-1.52%)
Jun 25, 2019 0.6500 0.7900 0.6500 0.6600 2,616,126 +0.00(+0.00%)
Jun 24, 2019 0.5500 0.6600 0.5200 0.6600 1,427,283 +0.12(+22.22%)
Jun 21, 2019 0.5100 0.5600 0.5100 0.5400 943,975 +0.03(+5.88%)
Jun 20, 2019 0.5300 0.5300 0.4800 0.5100 1,396,354 -0.02(-3.77%)
Jun 19, 2019 0.5500 0.5600 0.5100 0.5300 979,491 -0.04(-7.02%)
Jun 18, 2019 0.5800 0.6300 0.5600 0.5700 1,803,841 -0.01(-1.72%)
Jun 17, 2019 0.6200 0.6400 0.5800 0.5800 800,350 -0.04(-6.45%)
Jun 14, 2019 0.6400 0.6500 0.6000 0.6200 1,326,158 -0.02(-3.13%)
Jun 13, 2019 0.7400 0.7500 0.6400 0.6400 675,552 -0.08(-11.11%)
Jun 12, 2019 0.7000 0.7700 0.7000 0.7200 488,753 +0.03(+4.35%)
Jun 11, 2019 0.8200 0.8200 0.6900 0.6900 1,110,796 -0.16(-18.82%)
Jun 10, 2019 0.9200 0.9900 0.8300 0.8500 1,474,722 -0.01(-1.16%)
Jun 07, 2019 0.6900 0.8800 0.6800 0.8600 1,411,692 +0.21(+32.31%)
Jun 06, 2019 0.6200 0.6500 0.6100 0.6500 259,032 +0.01(+1.56%)
Jun 05, 2019 0.6200 0.6800 0.5900 0.6400 1,074,179 -0.03(-4.48%)
Jun 04, 2019 0.8700 0.8700 0.6500 0.6700 774,860 -0.18(-21.18%)
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.