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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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 31, 2023 0.2200 0.2300 0.2000 0.2100 84,083 -0.01(-4.55%)
May 30, 2023 0.2300 0.2400 0.2050 0.2200 71,033 -0.01(-6.38%)
May 29, 2023 0.2450 0.2450 0.2350 0.2350 39,014 +0.00(+0.00%)
May 26, 2023 0.2500 0.2550 0.2350 0.2350 22,819 -0.02(-6.00%)
May 25, 2023 0.2450 0.2600 0.2350 0.2500 202,850 +0.01(+2.04%)
May 24, 2023 0.2500 0.2500 0.2350 0.2450 29,454 -0.01(-2.00%)
May 23, 2023 0.2550 0.2600 0.2450 0.2500 40,665 -0.01(-1.96%)
May 19, 2023 0.2550 0 +0.00(+0.00%)
May 18, 2023 0.2450 0.2600 0.2450 0.2550 20,850 -0.01(-1.92%)
May 17, 2023 0.2500 0.2600 0.2500 0.2600 38,042 +0.01(+1.96%)
May 16, 2023 0.2550 0.2550 0.2450 0.2550 13,200 +0.01(+4.08%)
May 15, 2023 0.2450 0.2550 0.2450 0.2450 65,620 +0.01(+2.08%)
May 12, 2023 0.2450 0.2450 0.2400 0.2400 9,501 -0.01(-2.04%)
May 11, 2023 0.2400 0.2500 0.2400 0.2450 33,808 +0.01(+4.26%)
May 10, 2023 0.2350 0.2400 0.2300 0.2350 24,398 -0.01(-2.08%)
May 09, 2023 0.2500 0.2500 0.2300 0.2400 62,503 -0.01(-4.00%)
May 08, 2023 0.2500 0.2550 0.2400 0.2500 160,910 -0.02(-7.41%)
May 05, 2023 0.2650 0.2750 0.2500 0.2700 84,539 +0.02(+8.00%)
May 04, 2023 0.2500 0.2600 0.2450 0.2500 597,580 +0.01(+4.17%)
May 03, 2023 0.2300 0.2400 0.2250 0.2400 41,000 +0.00(+0.00%)
May 02, 2023 0.2400 0.2500 0.2350 0.2400 52,026 -0.01(-4.00%)
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.