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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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, 2014 4.270 4.270 4.270 4.270 45 +0.04(+0.95%)
Apr 29, 2014 4.350 4.350 4.230 4.230 12,335 -0.17(-3.86%)
Apr 28, 2014 4.420 4.430 4.400 4.400 6,761 +0.05(+1.15%)
Apr 25, 2014 4.370 4.390 4.350 4.350 2,769 -0.05(-1.14%)
Apr 24, 2014 4.600 4.600 4.400 4.400 15,751 -0.20(-4.35%)
Apr 23, 2014 4.800 4.800 4.500 4.600 7,093 -0.17(-3.56%)
Apr 22, 2014 4.490 4.770 4.470 4.770 11,708 +0.19(+4.15%)
Apr 21, 2014 4.560 4.580 4.450 4.580 5,680 +0.14(+3.15%)
Apr 17, 2014 4.440 4.440 4.440 0 +0.37(+9.09%)
Apr 16, 2014 3.950 4.150 3.950 4.070 19,481 +0.15(+3.83%)
Apr 15, 2014 3.890 3.960 3.870 3.920 13,014 +0.05(+1.29%)
Apr 14, 2014 3.830 3.900 3.830 3.870 4,910 +0.02(+0.52%)
Apr 11, 2014 3.870 3.870 3.850 3.850 3,635 +0.03(+0.79%)
Apr 10, 2014 3.860 3.890 3.800 3.820 7,042 -0.08(-2.05%)
Apr 09, 2014 3.900 3.970 3.900 3.900 17,428 -0.07(-1.76%)
Apr 08, 2014 3.950 4.000 3.900 3.970 22,810 +0.02(+0.51%)
Apr 07, 2014 4.140 4.140 3.950 3.950 8,565 -0.15(-3.66%)
Apr 04, 2014 4.100 4.200 4.100 4.100 6,846 +0.02(+0.49%)
Apr 03, 2014 4.130 4.130 3.960 4.080 9,008 -0.06(-1.45%)
Apr 02, 2014 4.080 4.140 3.970 4.140 26,590 +0.01(+0.24%)
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.