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 (%)
Oct 29, 2021 1.780 1.780 1.670 1.680 138,831 -0.08(-4.55%)
Oct 28, 2021 1.680 1.770 1.610 1.760 90,416 +0.14(+8.64%)
Oct 27, 2021 1.640 1.650 1.590 1.620 81,069 +0.00(+0.00%)
Oct 26, 2021 1.710 1.620 181,472 -0.09(-5.26%)
Oct 25, 2021 1.660 1.710 1.660 1.710 64,297 +0.03(+1.79%)
Oct 22, 2021 1.790 1.790 1.650 1.680 211,220 -0.13(-7.18%)
Oct 21, 2021 1.820 1.830 1.760 1.810 105,158 -0.02(-1.09%)
Oct 20, 2021 1.840 1.870 1.800 1.830 110,704 -0.02(-1.08%)
Oct 19, 2021 1.850 1.960 1.800 1.850 211,864 +0.02(+1.09%)
Oct 18, 2021 1.840 1.890 1.800 1.830 91,071 -0.05(-2.66%)
Oct 15, 2021 1.900 1.930 1.830 1.880 106,574 -0.03(-1.57%)
Oct 14, 2021 2.000 2.010 1.900 1.910 73,808 -0.08(-4.02%)
Oct 13, 2021 1.830 1.990 1.830 1.990 150,665 +0.13(+6.99%)
Oct 12, 2021 1.900 1.910 1.850 1.860 67,270 -0.08(-4.12%)
Oct 08, 2021 1.940 1.940 1.940 0 -0.13(-6.28%)
Oct 07, 2021 1.770 2.100 1.720 2.070 406,635 +0.36(+21.05%)
Oct 06, 2021 1.650 1.800 1.580 1.710 403,212 +0.05(+3.01%)
Oct 05, 2021 1.850 1.850 1.600 1.660 543,981 -0.17(-9.29%)
Oct 04, 2021 1.920 1.960 1.800 1.830 165,654 -0.12(-6.15%)
Oct 01, 2021 2.000 2.020 1.930 1.950 136,363 -0.04(-2.01%)
Sep 30, 2021 2.060 2.070 1.980 1.990 126,473 -0.05(-2.45%)
Sep 29, 2021 2.000 2.050 1.960 2.040 88,133 +0.08(+4.08%)
Sep 28, 2021 2.010 2.040 1.950 1.960 131,639 -0.07(-3.45%)
Sep 27, 2021 2.010 2.130 2.010 2.030 260,960 -0.01(-0.49%)
Sep 24, 2021 2.000 2.140 2.000 2.040 235,263 +0.07(+3.55%)
Sep 23, 2021 2.220 2.220 1.960 1.970 465,865 -0.20(-9.22%)
Sep 22, 2021 2.330 2.330 2.170 2.170 199,180 -0.05(-2.25%)
Sep 21, 2021 2.270 2.310 2.180 2.220 182,666 +0.05(+2.30%)
Sep 20, 2021 2.340 2.340 2.130 2.170 301,092 -0.15(-6.47%)
Sep 17, 2021 2.370 2.450 2.150 2.320 624,112 -0.05(-2.11%)
Sep 16, 2021 2.580 2.610 2.360 2.370 244,450 -0.23(-8.85%)
Sep 15, 2021 2.690 2.770 2.510 2.600 355,134 -0.18(-6.47%)
Sep 14, 2021 2.960 2.960 2.770 2.780 109,222 -0.18(-6.08%)
Sep 13, 2021 2.910 2.960 2.820 2.960 100,813 +0.03(+1.02%)
Sep 10, 2021 2.960 2.960 2.900 2.930 64,289 -0.01(-0.34%)
Sep 09, 2021 2.980 3.000 2.880 2.940 100,521 -0.04(-1.34%)
Sep 08, 2021 3.040 3.040 2.910 2.980 63,606 -0.05(-1.65%)
Sep 07, 2021 2.980 3.090 2.970 3.030 76,661 +0.04(+1.34%)
Sep 03, 2021 2.990 2.990 2.990 0 +0.03(+1.01%)
Sep 02, 2021 2.960 3.070 2.930 2.960 69,300 -0.03(-1.00%)
Sep 01, 2021 2.860 3.000 2.860 2.990 40,222 +0.07(+2.40%)
Aug 31, 2021 2.860 2.930 2.860 2.920 50,092 +0.04(+1.39%)
Aug 30, 2021 2.980 3.000 2.880 2.880 48,105 -0.10(-3.36%)
Aug 27, 2021 2.880 3.020 2.830 2.980 109,020 +0.14(+4.93%)
Aug 26, 2021 2.910 2.960 2.840 2.840 130,559 -0.07(-2.41%)
Aug 25, 2021 2.920 2.950 2.820 2.910 125,839 +0.00(+0.00%)
Aug 24, 2021 2.990 3.020 2.880 2.910 163,617 -0.09(-3.00%)
Aug 23, 2021 2.930 3.000 2.880 3.000 107,359 +0.12(+4.17%)
Aug 20, 2021 2.820 2.880 2.780 2.880 83,476 +0.07(+2.49%)
Aug 19, 2021 2.890 2.980 2.770 2.810 137,451 -0.16(-5.39%)
Aug 18, 2021 2.750 3.050 2.700 2.970 320,281 +0.30(+11.24%)
Aug 17, 2021 2.800 2.880 2.420 2.670 597,612 -0.37(-12.17%)
Aug 16, 2021 3.090 3.090 2.960 3.040 134,809 +0.01(+0.33%)
Aug 13, 2021 3.090 3.100 3.000 3.030 107,736 -0.03(-0.98%)
Aug 12, 2021 3.240 3.260 3.060 3.060 171,646 -0.17(-5.26%)
Aug 11, 2021 3.040 3.290 3.040 3.230 157,413 +0.14(+4.53%)
Aug 10, 2021 3.090 3.100 3.030 3.090 29,418 +0.00(+0.00%)
Aug 09, 2021 3.090 3.150 3.040 3.090 74,559 -0.07(-2.22%)
Aug 06, 2021 3.080 3.160 3.030 3.160 127,535 +0.05(+1.61%)
Aug 05, 2021 3.110 3.240 3.090 3.110 95,337 -0.03(-0.96%)
Aug 04, 2021 3.270 3.270 3.130 3.140 176,811 -0.15(-4.56%)
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.