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 (%)
Mar 31, 2017 2.060 2.100 2.020 2.100 5,926 +0.05(+2.44%)
Mar 30, 2017 2.050 2.050 2.050 2.050 500 +0.04(+1.99%)
Mar 29, 2017 2.010 2.010 2.010 2.010 432 -0.03(-1.47%)
Mar 28, 2017 2.030 2.040 2.000 2.040 19,500 -0.04(-1.92%)
Mar 27, 2017 2.010 2.080 1.980 2.080 27,552 +0.07(+3.48%)
Mar 24, 2017 2.050 2.050 2.010 2.010 5,630 -0.03(-1.47%)
Mar 23, 2017 2.000 2.090 2.000 2.040 7,994 +0.04(+2.00%)
Mar 22, 2017 2.120 2.140 2.000 2.000 7,169 -0.06(-2.91%)
Mar 21, 2017 2.100 2.100 2.060 2.060 1,600 -0.04(-1.90%)
Mar 20, 2017 2.200 2.210 2.100 2.100 8,093 -0.02(-0.94%)
Mar 17, 2017 2.050 2.120 2.050 2.120 11,438 +0.08(+3.92%)
Mar 16, 2017 2.010 2.090 2.010 2.040 46,820 +0.03(+1.49%)
Mar 15, 2017 2.020 2.050 2.000 2.010 86,438 +0.01(+0.50%)
Mar 14, 2017 1.900 2.000 1.850 2.000 108,880 +0.10(+5.26%)
Mar 13, 2017 2.080 2.080 1.900 1.900 28,830 -0.10(-5.00%)
Mar 10, 2017 2.100 2.120 1.950 2.000 25,438 -0.07(-3.38%)
Mar 09, 2017 2.160 2.160 2.070 2.070 13,858 -0.06(-2.82%)
Mar 08, 2017 2.150 2.160 1.990 2.130 34,850 -0.02(-0.93%)
Mar 07, 2017 2.290 2.290 2.140 2.150 50,619 -0.08(-3.59%)
Mar 06, 2017 2.300 2.300 2.210 2.230 17,102 -0.08(-3.46%)
Mar 03, 2017 2.390 2.390 2.310 2.310 12,698 +0.03(+1.32%)
Mar 02, 2017 2.390 2.400 2.280 2.280 13,300 -0.07(-2.98%)
Mar 01, 2017 2.350 2.350 2.270 2.350 11,881 +0.04(+1.73%)
Feb 28, 2017 2.300 2.330 2.300 2.310 5,600 +0.04(+1.76%)
Feb 27, 2017 2.280 2.290 2.270 2.270 16,439 -0.06(-2.58%)
Feb 24, 2017 2.320 2.350 2.290 2.330 3,489 -0.05(-2.10%)
Feb 23, 2017 2.330 2.380 2.300 2.380 5,396 +0.03(+1.28%)
Feb 22, 2017 2.290 2.350 2.280 2.350 9,059 +0.03(+1.29%)
Feb 21, 2017 2.310 2.400 2.280 2.320 36,904 -0.03(-1.28%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.07(+3.07%)
Feb 16, 2017 2.320 2.350 2.280 2.280 17,743 -0.07(-2.98%)
Feb 15, 2017 2.350 2.350 2.240 2.350 42,150 -0.03(-1.26%)
Feb 14, 2017 2.390 2.390 2.320 2.380 23,000 -0.01(-0.42%)
Feb 13, 2017 2.360 2.420 2.350 2.390 21,142 +0.04(+1.70%)
Feb 10, 2017 2.430 2.430 2.350 2.350 11,569 -0.01(-0.42%)
Feb 09, 2017 2.370 2.420 2.350 2.360 11,500 -0.08(-3.28%)
Feb 08, 2017 2.320 2.440 2.320 2.440 31,880 +0.14(+6.09%)
Feb 07, 2017 2.360 2.360 2.290 2.300 40,376 -0.05(-2.13%)
Feb 06, 2017 2.350 2.400 2.300 2.350 58,505 +0.01(+0.43%)
Feb 03, 2017 2.260 2.380 2.260 2.340 8,319 +0.00(+0.00%)
Feb 02, 2017 2.390 2.440 2.280 2.340 17,704 +0.01(+0.43%)
Feb 01, 2017 2.350 2.350 2.200 2.330 37,175 -0.12(-4.90%)
Jan 31, 2017 2.450 2.470 2.450 2.450 13,300 +0.07(+2.94%)
Jan 30, 2017 2.390 2.410 2.380 2.380 10,225 -0.03(-1.24%)
Jan 27, 2017 2.430 2.450 2.400 2.410 9,684 -0.04(-1.63%)
Jan 26, 2017 2.450 2.490 2.380 2.450 18,200 +0.00(+0.00%)
Jan 25, 2017 2.500 2.500 2.420 2.450 25,932 +0.01(+0.41%)
Jan 24, 2017 2.400 2.500 2.400 2.440 54,655 +0.05(+2.09%)
Jan 23, 2017 2.470 2.500 2.380 2.390 57,664 -0.03(-1.24%)
Jan 20, 2017 2.470 2.470 2.380 2.420 23,597 -0.08(-3.20%)
Jan 19, 2017 2.490 2.500 2.380 2.500 22,882 +0.00(+0.00%)
Jan 18, 2017 2.530 2.540 2.460 2.500 19,500 -0.02(-0.79%)
Jan 17, 2017 2.510 2.580 2.510 2.520 20,063 -0.01(-0.40%)
Jan 16, 2017 2.560 2.570 2.530 2.530 5,680 -0.03(-1.17%)
Jan 13, 2017 2.550 2.600 2.510 2.560 23,762 +0.00(+0.00%)
Jan 12, 2017 2.680 2.680 2.550 2.560 31,706 -0.11(-4.12%)
Jan 11, 2017 2.680 2.680 2.600 2.670 30,957 +0.02(+0.75%)
Jan 10, 2017 2.680 2.680 2.650 2.650 8,450 -0.03(-1.12%)
Jan 09, 2017 2.610 2.700 2.600 2.680 20,041 -0.02(-0.74%)
Jan 06, 2017 2.660 2.730 2.650 2.700 12,323 +0.00(+0.00%)
Jan 05, 2017 2.600 2.730 2.560 2.700 51,367 +0.08(+3.05%)
Jan 04, 2017 2.690 2.690 2.610 2.620 6,194 -0.01(-0.38%)
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.