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

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 (%)
Apr 30, 2021 4.700 4.820 4.640 4.700 170,211 -0.01(-0.21%)
Apr 29, 2021 4.900 4.900 4.670 4.710 232,976 -0.19(-3.88%)
Apr 28, 2021 4.910 4.990 4.860 4.900 146,508 +0.00(+0.00%)
Apr 27, 2021 4.960 5.060 4.840 4.900 188,192 -0.09(-1.80%)
Apr 26, 2021 5.000 5.040 4.890 4.990 93,095 -0.04(-0.80%)
Apr 23, 2021 4.930 5.090 4.890 5.030 117,013 +0.10(+2.03%)
Apr 22, 2021 5.150 5.170 4.860 4.930 284,513 -0.24(-4.64%)
Apr 21, 2021 5.040 5.290 5.020 5.170 235,564 +0.11(+2.17%)
Apr 20, 2021 5.060 5.100 5.020 5.060 308,614 -0.01(-0.20%)
Apr 19, 2021 5.150 5.200 5.060 5.070 377,906 -0.08(-1.55%)
Apr 16, 2021 5.090 5.220 5.000 5.150 348,823 +0.13(+2.59%)
Apr 15, 2021 5.000 5.020 4.800 5.020 236,033 +0.18(+3.72%)
Apr 14, 2021 4.990 4.990 4.800 4.840 152,504 -0.05(-1.02%)
Apr 13, 2021 5.170 5.240 4.800 4.890 447,808 -0.25(-4.86%)
Apr 12, 2021 5.550 5.560 5.040 5.140 413,516 -0.28(-5.17%)
Apr 09, 2021 5.380 5.650 5.360 5.420 303,689 +0.05(+0.93%)
Apr 08, 2021 5.150 5.400 5.130 5.370 320,551 +0.23(+4.47%)
Apr 07, 2021 5.070 5.240 5.020 5.140 178,928 +0.06(+1.18%)
Apr 06, 2021 5.090 5.300 5.040 5.080 264,288 +0.01(+0.20%)
Apr 05, 2021 4.890 5.180 4.840 5.070 359,413 +0.26(+5.41%)
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.