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

Burcon Nutrascience (TSX: BU )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 29, 2020 1.430 1.450 1.360 1.360 112,929 -0.08(-5.56%)
May 28, 2020 1.380 1.460 1.380 1.440 127,890 +0.06(+4.35%)
May 27, 2020 1.430 1.430 1.340 1.380 283,006 -0.02(-1.43%)
May 26, 2020 1.470 1.470 1.380 1.400 145,005 -0.05(-3.45%)
May 25, 2020 1.400 1.460 1.320 1.450 190,867 +0.04(+2.84%)
May 22, 2020 1.440 1.470 1.390 1.410 110,306 -0.03(-2.08%)
May 21, 2020 1.500 1.500 1.410 1.440 156,726 -0.05(-3.36%)
May 20, 2020 1.490 1.510 1.440 1.490 187,300 +0.05(+3.47%)
May 19, 2020 1.490 1.500 1.430 1.440 209,122 -0.03(-2.04%)
May 15, 2020 1.470 1.470 1.470 0 -0.04(-2.65%)
May 14, 2020 1.390 1.510 1.340 1.510 440,671 +0.13(+9.42%)
May 13, 2020 1.520 1.520 1.340 1.380 411,533 -0.09(-6.12%)
May 12, 2020 1.610 1.610 1.470 1.470 436,943 -0.13(-8.13%)
May 11, 2020 1.590 1.630 1.570 1.600 167,082 +0.01(+0.63%)
May 08, 2020 1.580 1.640 1.510 1.590 289,414 +0.01(+0.63%)
May 07, 2020 1.630 1.650 1.560 1.580 457,789 -0.02(-1.25%)
May 06, 2020 1.490 1.630 1.480 1.600 1,337,568 +0.13(+8.84%)
May 05, 2020 1.530 1.550 1.450 1.470 526,352 -0.05(-3.29%)
May 04, 2020 1.260 1.530 1.250 1.520 721,521 +0.21(+16.03%)
May 01, 2020 1.390 1.390 1.250 1.310 564,366 -0.11(-7.75%)
Apr 30, 2020 1.430 1.450 1.320 1.420 398,470 -0.04(-2.74%)
Apr 29, 2020 1.550 1.550 1.460 1.460 392,146 -0.07(-4.58%)
Apr 28, 2020 1.480 1.550 1.450 1.530 601,071 +0.06(+4.08%)
Apr 27, 2020 1.400 1.500 1.350 1.470 850,908 +0.04(+2.80%)
Apr 24, 2020 1.240 1.430 1.220 1.430 701,770 +0.18(+14.40%)
Apr 23, 2020 1.250 1.270 1.210 1.250 138,307 +0.00(+0.00%)
Apr 22, 2020 1.240 1.300 1.200 1.250 208,773 +0.04(+3.31%)
Apr 21, 2020 1.250 1.270 1.160 1.210 340,051 -0.06(-4.72%)
Apr 20, 2020 1.100 1.310 1.090 1.270 687,376 +0.10(+8.55%)
Apr 17, 2020 1.160 1.200 1.120 1.170 432,079 +0.06(+5.41%)
Apr 16, 2020 1.040 1.220 1.020 1.110 772,181 +0.10(+9.90%)
Apr 15, 2020 0.9700 1.010 0.9100 1.010 219,243 +0.01(+1.00%)
Apr 14, 2020 0.9600 1.020 0.9400 1.000 284,066 +0.07(+7.53%)
Apr 13, 2020 1.010 1.010 0.9100 0.9300 181,228 -0.07(-7.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
Apr 08, 2020 0.9200 0.9900 0.8900 0.9900 204,513 +0.08(+8.79%)
Apr 07, 2020 0.9100 0.9700 0.8700 0.9100 246,658 +0.00(+0.00%)
Apr 06, 2020 0.8900 0.9200 0.8500 0.9100 209,839 +0.07(+8.33%)
Apr 03, 2020 0.8900 0.8900 0.8200 0.8400 199,927 -0.04(-4.55%)
Apr 02, 2020 0.8500 0.9100 0.8500 0.8800 292,918 +0.03(+3.53%)
Apr 01, 2020 0.8800 0.9100 0.8500 0.8500 142,286 -0.07(-7.61%)
Mar 31, 2020 0.9000 0.9700 0.8900 0.9200 251,122 +0.07(+8.24%)
Mar 30, 2020 0.8200 0.8700 0.8100 0.8500 160,156 +0.02(+2.41%)
Mar 27, 2020 0.8200 0.9200 0.7500 0.8300 435,222 -0.01(-1.19%)
Mar 26, 2020 0.8000 0.9000 0.7500 0.8400 458,204 +0.09(+12.00%)
Mar 25, 2020 0.7800 0.8400 0.7300 0.7500 499,235 -0.02(-2.60%)
Mar 24, 2020 0.6800 0.8200 0.6800 0.7700 572,208 +0.14(+22.22%)
Mar 23, 2020 0.6600 0.6800 0.6100 0.6300 218,960 -0.05(-7.35%)
Mar 20, 2020 0.7000 0.8000 0.6700 0.6800 262,776 +0.02(+3.03%)
Mar 19, 2020 0.6700 0.7300 0.6200 0.6600 452,664 +0.01(+1.54%)
Mar 18, 2020 0.7100 0.7500 0.6000 0.6500 511,437 -0.15(-18.75%)
Mar 17, 2020 0.7500 0.8300 0.6800 0.8000 267,244 +0.07(+9.59%)
Mar 16, 2020 0.7000 0.7500 0.6000 0.7300 966,402 -0.06(-7.59%)
Mar 13, 2020 0.9000 0.9200 0.7500 0.7900 878,695 +0.01(+1.28%)
Mar 12, 2020 0.8000 0.9000 0.7400 0.7800 634,468 -0.21(-21.21%)
Mar 11, 2020 1.020 1.060 0.9100 0.9900 542,368 -0.13(-11.61%)
Mar 10, 2020 1.140 1.150 0.9700 1.120 644,968 +0.16(+16.67%)
Mar 09, 2020 1.130 1.130 0.9500 0.9600 1,124,009 -0.31(-24.41%)
Mar 06, 2020 1.250 1.330 1.220 1.270 357,145 -0.01(-0.78%)
Mar 05, 2020 1.300 1.320 1.210 1.280 305,546 -0.07(-5.19%)
Mar 04, 2020 1.310 1.350 1.260 1.350 323,642 +0.13(+10.66%)
Mar 03, 2020 1.320 1.380 1.180 1.220 428,372 -0.08(-6.15%)
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.