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

Burcon Nutrascience (TSX: BU )

0.3200 +0.0300 (+10.34%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 2, 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 (%)
Feb 28, 2020 1.220 1.250 1.120 1.230 553,510 -0.06(-4.65%)
Feb 27, 2020 1.300 1.340 1.120 1.290 623,547 -0.06(-4.44%)
Feb 26, 2020 1.450 1.480 1.320 1.350 647,558 -0.09(-6.25%)
Feb 25, 2020 1.580 1.610 1.360 1.440 655,250 -0.11(-7.10%)
Feb 24, 2020 1.680 1.680 1.540 1.550 1,053,987 -0.19(-10.92%)
Feb 21, 2020 1.810 1.840 1.710 1.740 528,188 -0.06(-3.33%)
Feb 20, 2020 1.700 1.880 1.670 1.800 972,046 +0.14(+8.43%)
Feb 19, 2020 1.610 1.670 1.600 1.660 555,724 +0.06(+3.75%)
Feb 18, 2020 1.700 1.700 1.570 1.600 404,562 -0.09(-5.33%)
Feb 14, 2020 1.690 1.690 1.690 0 +0.06(+3.68%)
Feb 13, 2020 1.740 1.740 1.610 1.630 435,358 -0.11(-6.32%)
Feb 12, 2020 1.750 1.760 1.700 1.740 281,084 +0.01(+0.58%)
Feb 11, 2020 1.750 1.810 1.730 1.730 263,843 -0.04(-2.26%)
Feb 10, 2020 1.780 1.810 1.710 1.770 308,321 +0.00(+0.00%)
Feb 07, 2020 1.700 1.780 1.650 1.770 262,206 +0.09(+5.36%)
Feb 06, 2020 1.770 1.770 1.680 1.680 444,394 -0.07(-4.00%)
Feb 05, 2020 1.880 1.890 1.730 1.750 487,825 -0.12(-6.42%)
Feb 04, 2020 1.850 1.880 1.820 1.870 252,318 +0.02(+1.08%)
Feb 03, 2020 1.930 1.940 1.840 1.850 407,516 -0.02(-1.07%)
Jan 31, 2020 1.790 1.960 1.770 1.870 828,869 +0.09(+5.06%)
Jan 30, 2020 1.760 1.790 1.670 1.780 587,810 +0.04(+2.30%)
Jan 29, 2020 1.700 1.820 1.660 1.740 1,329,756 +0.04(+2.35%)
Jan 28, 2020 1.670 1.980 1.660 1.700 1,809,902 -0.01(-0.58%)
Jan 27, 2020 1.860 1.860 1.690 1.710 1,307,366 -0.17(-9.04%)
Jan 24, 2020 1.870 2.150 1.710 1.880 3,914,342 +0.49(+35.25%)
Jan 23, 2020 1.400 1.420 1.360 1.390 179,213 +0.00(+0.00%)
Jan 22, 2020 1.420 1.440 1.380 1.390 205,083 -0.04(-2.80%)
Jan 21, 2020 1.500 1.500 1.390 1.430 326,672 -0.04(-2.72%)
Jan 20, 2020 1.520 1.520 1.450 1.470 136,931 -0.06(-3.92%)
Jan 17, 2020 1.410 1.570 1.360 1.530 686,908 +0.13(+9.29%)
Jan 16, 2020 1.310 1.400 1.280 1.400 150,180 +0.09(+6.87%)
Jan 15, 2020 1.310 1.340 1.270 1.310 251,171 +0.02(+1.55%)
Jan 14, 2020 1.380 1.450 1.200 1.290 939,441 -0.10(-7.19%)
Jan 13, 2020 1.370 1.400 1.270 1.390 317,086 +0.05(+3.73%)
Jan 10, 2020 1.360 1.450 1.280 1.340 904,950 +0.00(+0.00%)
Jan 09, 2020 1.130 1.360 1.130 1.340 962,948 +0.23(+20.72%)
Jan 08, 2020 1.040 1.150 1.010 1.110 301,909 +0.05(+4.72%)
Jan 07, 2020 0.9700 1.060 0.9500 1.060 209,544 +0.09(+9.28%)
Jan 06, 2020 0.9400 0.9800 0.9200 0.9700 179,103 +0.01(+1.04%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 142,504 -0.02(-2.04%)
Jan 02, 2020 1.000 1.010 0.9800 0.9800 141,089 +0.01(+1.03%)
Dec 31, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 30, 2019 1.010 1.030 0.9700 0.9700 100,266 -0.04(-3.96%)
Dec 27, 2019 0.9900 1.020 0.9900 1.010 157,200 +0.00(+0.00%)
Dec 24, 2019 1.010 1.010 1.010 0 -0.01(-0.98%)
Dec 23, 2019 1.060 1.060 1.010 1.020 84,880 -0.01(-0.97%)
Dec 20, 2019 1.040 1.060 0.9700 1.030 220,817 +0.00(+0.00%)
Dec 19, 2019 1.000 1.050 1.000 1.030 168,582 +0.02(+1.98%)
Dec 18, 2019 0.9800 1.030 0.9700 1.010 96,663 +0.02(+2.02%)
Dec 17, 2019 1.000 1.020 0.9500 0.9900 111,293 -0.02(-1.98%)
Dec 16, 2019 1.030 1.050 0.9800 1.010 106,949 -0.04(-3.81%)
Dec 13, 2019 1.040 1.060 1.000 1.050 196,903 +0.00(+0.00%)
Dec 12, 2019 0.9300 1.050 0.9300 1.050 291,138 +0.13(+14.13%)
Dec 11, 2019 0.9100 0.9200 0.9000 0.9200 95,594 +0.02(+2.22%)
Dec 10, 2019 0.9200 0.9400 0.9000 0.9000 128,171 -0.02(-2.17%)
Dec 09, 2019 0.9500 0.9500 0.9200 0.9200 91,039 -0.05(-5.15%)
Dec 06, 2019 0.9900 0.9900 0.9500 0.9700 53,551 -0.02(-2.02%)
Dec 05, 2019 0.9500 1.000 0.9500 0.9900 223,336 +0.03(+3.13%)
Dec 04, 2019 0.9500 0.9700 0.9000 0.9600 88,966 +0.02(+2.13%)
Dec 03, 2019 1.020 1.020 0.9100 0.9400 216,741 -0.07(-6.93%)
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.