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 (%)
Apr 29, 2016 2.980 2.980 2.980 0 +0.00(+0.00%)
Apr 28, 2016 3.000 3.000 2.910 2.980 3,225 +0.01(+0.34%)
Apr 27, 2016 3.000 3.020 2.960 2.970 2,499 -0.06(-1.98%)
Apr 26, 2016 3.000 3.090 2.930 3.030 26,500 -0.03(-0.98%)
Apr 25, 2016 3.020 3.060 3.000 3.060 39,500 -0.03(-0.97%)
Apr 22, 2016 3.000 3.090 3.000 3.090 849 +0.00(+0.00%)
Apr 21, 2016 3.110 3.120 3.000 3.090 109,350 -0.02(-0.64%)
Apr 20, 2016 3.050 3.160 3.050 3.110 11,532 +0.01(+0.32%)
Apr 19, 2016 3.130 3.150 3.100 3.100 9,100 -0.02(-0.64%)
Apr 18, 2016 3.120 3.120 3.120 3.120 2,050 -0.08(-2.50%)
Apr 15, 2016 2.920 3.200 2.920 3.200 4,337 +0.15(+4.92%)
Apr 14, 2016 3.090 3.090 2.950 3.050 5,400 +0.05(+1.67%)
Apr 13, 2016 2.910 3.060 2.910 3.000 15,447 +0.10(+3.45%)
Apr 12, 2016 3.050 3.060 2.900 2.900 23,600 -0.09(-3.01%)
Apr 11, 2016 3.000 3.050 2.910 2.990 10,100 -0.11(-3.55%)
Apr 08, 2016 3.000 3.100 3.000 3.100 449 +0.08(+2.65%)
Apr 07, 2016 3.100 3.230 3.020 3.020 17,652 -0.08(-2.58%)
Apr 06, 2016 3.160 3.160 3.070 3.100 5,947 -0.06(-1.90%)
Apr 05, 2016 3.260 3.260 3.160 3.160 7,183 -0.09(-2.77%)
Apr 04, 2016 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
Apr 01, 2016 3.140 3.260 3.140 3.250 10,940 -0.10(-2.99%)
Mar 31, 2016 3.290 3.350 3.250 3.350 18,300 +0.01(+0.30%)
Mar 30, 2016 3.490 3.490 3.300 3.340 23,200 -0.11(-3.19%)
Mar 29, 2016 3.250 3.460 3.250 3.450 9,910 +0.19(+5.83%)
Mar 28, 2016 3.340 3.340 3.250 3.260 2,700 -0.06(-1.81%)
Mar 24, 2016 3.320 3.320 3.320 0 -0.18(-5.14%)
Mar 23, 2016 3.640 3.640 3.390 3.500 24,959 -0.10(-2.78%)
Mar 22, 2016 3.400 3.600 3.400 3.600 36,206 +0.20(+5.88%)
Mar 21, 2016 3.230 3.440 3.230 3.400 19,400 +0.18(+5.59%)
Mar 18, 2016 3.310 3.310 3.220 3.220 40,230 -0.02(-0.62%)
Mar 17, 2016 3.300 3.350 3.240 3.240 67,225 -0.05(-1.52%)
Mar 16, 2016 3.230 3.290 3.230 3.290 33,200 +0.11(+3.46%)
Mar 15, 2016 3.060 3.180 3.060 3.180 38,500 +0.16(+5.30%)
Mar 14, 2016 2.970 3.020 2.900 3.020 5,100 -0.02(-0.66%)
Mar 11, 2016 3.000 3.120 3.000 3.040 8,580 +0.01(+0.33%)
Mar 10, 2016 3.100 3.100 3.030 3.030 9,810 -0.02(-0.66%)
Mar 09, 2016 3.030 3.050 3.030 3.050 1,800 +0.02(+0.66%)
Mar 08, 2016 3.150 3.150 3.000 3.030 23,932 -0.13(-4.11%)
Mar 07, 2016 3.160 3.160 3.140 3.160 18,253 +0.00(+0.00%)
Mar 04, 2016 3.160 3.160 3.080 3.160 10,825 +0.01(+0.32%)
Mar 03, 2016 3.170 3.220 3.100 3.150 10,108 +0.00(+0.00%)
Mar 02, 2016 3.150 3.160 3.120 3.150 4,700 +0.03(+0.96%)
Mar 01, 2016 3.170 3.280 3.100 3.120 25,262 -0.23(-6.87%)
Feb 29, 2016 3.520 3.730 3.350 3.350 58,540 -0.08(-2.33%)
Feb 26, 2016 3.550 3.680 3.430 3.430 58,284 -0.12(-3.38%)
Feb 25, 2016 3.330 3.900 3.200 3.550 144,015 +0.26(+7.90%)
Feb 24, 2016 3.090 3.400 3.050 3.290 52,710 +0.19(+6.13%)
Feb 23, 2016 3.080 3.200 3.050 3.100 43,349 -0.03(-0.96%)
Feb 22, 2016 2.790 3.140 2.750 3.130 39,476 +0.37(+13.41%)
Feb 19, 2016 2.950 2.980 2.750 2.760 26,500 -0.15(-5.15%)
Feb 18, 2016 2.700 2.990 2.660 2.910 104,050 +0.36(+14.12%)
Feb 17, 2016 2.090 2.730 2.090 2.550 80,115 +0.50(+24.39%)
Feb 16, 2016 2.010 2.060 2.010 2.050 9,389 +0.02(+0.99%)
Feb 12, 2016 2.030 2.030 2.030 0 +0.03(+1.50%)
Feb 11, 2016 1.920 2.000 1.810 2.000 10,550 -0.03(-1.48%)
Feb 09, 2016 2.030 2.030 2.030 0 -0.06(-2.87%)
Feb 08, 2016 2.110 2.110 2.090 2.090 1,000 -0.06(-2.79%)
Feb 05, 2016 2.110 2.150 2.100 2.150 9,800 +0.05(+2.38%)
Feb 04, 2016 2.070 2.100 2.070 2.100 2,873 -0.05(-2.33%)
Feb 03, 2016 2.090 2.150 2.090 2.150 4,100 +0.15(+7.50%)
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.