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

Burcon Nutrascience (TSX: BU )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 3.500 3.500 3.450 3.450 16,851 -0.04(-1.15%)
Jan 30, 2014 3.450 3.490 3.400 3.490 28,389 +0.13(+3.87%)
Jan 29, 2014 3.530 3.530 3.340 3.360 30,650 -0.19(-5.35%)
Jan 28, 2014 3.800 3.850 3.550 3.550 30,461 -0.22(-5.84%)
Jan 27, 2014 3.820 3.820 3.700 3.770 17,335 -0.06(-1.57%)
Jan 24, 2014 3.900 3.920 3.710 3.830 29,050 -0.12(-3.04%)
Jan 23, 2014 3.960 3.980 3.890 3.950 6,355 -0.04(-1.00%)
Jan 22, 2014 3.840 3.990 3.830 3.990 12,465 +0.16(+4.18%)
Jan 21, 2014 3.920 3.970 3.830 3.830 22,967 -0.07(-1.79%)
Jan 20, 2014 4.000 4.010 3.900 3.900 59,151 +0.03(+0.78%)
Jan 17, 2014 4.040 4.190 3.800 3.870 149,601 -0.08(-2.03%)
Jan 16, 2014 3.750 3.980 3.700 3.950 38,775 +0.29(+7.92%)
Jan 15, 2014 3.570 3.920 3.550 3.660 69,236 +0.09(+2.52%)
Jan 14, 2014 3.310 3.650 3.300 3.570 83,901 +0.37(+11.56%)
Jan 13, 2014 3.010 3.200 3.010 3.200 51,500 +0.19(+6.31%)
Jan 10, 2014 2.980 3.050 2.980 3.010 26,120 +0.02(+0.67%)
Jan 09, 2014 2.970 3.000 2.960 2.990 25,893 +0.03(+1.01%)
Jan 08, 2014 3.100 3.140 2.960 2.960 31,400 -0.15(-4.82%)
Jan 07, 2014 3.050 3.130 3.050 3.110 5,100 +0.06(+1.97%)
Jan 06, 2014 3.190 3.190 3.010 3.050 27,000 -0.10(-3.17%)
Jan 03, 2014 3.110 3.150 3.000 3.150 8,400 +0.00(+0.00%)
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.