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 (%)
Jul 31, 2012 5.210 5.250 5.110 5.200 17,700 -0.05(-0.95%)
Jul 30, 2012 5.200 5.300 5.200 5.250 2,958 +0.00(+0.00%)
Jul 27, 2012 5.150 5.310 5.150 5.250 11,965 +0.11(+2.14%)
Jul 26, 2012 5.080 5.240 5.070 5.140 11,418 -0.10(-1.91%)
Jul 25, 2012 5.450 5.450 5.050 5.240 59,290 -0.22(-4.03%)
Jul 24, 2012 5.760 5.760 5.210 5.460 26,070 -0.29(-5.04%)
Jul 23, 2012 5.750 5.820 5.750 5.750 5,300 +0.20(+3.60%)
Jul 20, 2012 5.790 5.850 5.540 5.550 12,450 -0.26(-4.48%)
Jul 19, 2012 5.600 5.830 5.600 5.810 25,900 -0.04(-0.68%)
Jul 18, 2012 5.900 5.900 5.760 5.850 17,550 -0.15(-2.50%)
Jul 17, 2012 5.990 6.000 5.990 6.000 6,600 -0.04(-0.66%)
Jul 16, 2012 5.960 6.100 5.950 6.040 8,500 +0.04(+0.67%)
Jul 13, 2012 6.110 6.250 5.900 6.000 6,500 -0.18(-2.91%)
Jul 12, 2012 5.940 6.200 5.900 6.180 8,365 +0.33(+5.64%)
Jul 11, 2012 5.940 5.950 5.850 5.850 5,050 -0.07(-1.18%)
Jul 10, 2012 5.830 5.920 5.830 5.920 7,200 -0.03(-0.50%)
Jul 09, 2012 5.950 5.950 5.950 5.950 9,080 +0.00(+0.00%)
Jul 06, 2012 5.940 5.950 5.850 5.950 4,800 +0.00(+0.00%)
Jul 05, 2012 5.990 5.990 5.950 5.950 4,800 -0.05(-0.83%)
Jul 04, 2012 6.000 6.000 6.000 6.000 1,519 -0.02(-0.33%)
Jul 03, 2012 5.860 6.020 5.850 6.020 13,023 +0.02(+0.33%)
Jun 29, 2012 6.000 6.000 6.000 0 -0.12(-1.96%)
Jun 28, 2012 6.000 6.120 6.000 6.120 11,450 +0.04(+0.66%)
Jun 27, 2012 6.120 6.120 5.990 6.080 12,808 -0.07(-1.14%)
Jun 26, 2012 6.160 6.310 6.090 6.150 5,550 -0.13(-2.07%)
Jun 25, 2012 6.300 6.300 6.180 6.280 7,793 +0.02(+0.32%)
Jun 22, 2012 6.440 6.440 6.250 6.260 4,800 -0.10(-1.57%)
Jun 21, 2012 6.320 6.430 6.320 6.360 3,050 -0.08(-1.24%)
Jun 20, 2012 6.310 6.440 6.300 6.440 900 -0.01(-0.16%)
Jun 19, 2012 6.400 6.450 6.360 6.450 8,470 +0.09(+1.42%)
Jun 18, 2012 6.400 6.400 6.360 6.360 5,609 -0.03(-0.47%)
Jun 15, 2012 6.350 6.570 6.310 6.390 3,800 -0.01(-0.16%)
Jun 14, 2012 6.510 6.510 6.350 6.400 23,032 -0.20(-3.03%)
Jun 13, 2012 6.730 6.730 6.550 6.600 4,700 -0.14(-2.08%)
Jun 12, 2012 6.580 6.800 6.580 6.740 1,700 +0.03(+0.45%)
Jun 11, 2012 6.510 6.710 6.510 6.710 1,800 +0.23(+3.55%)
Jun 08, 2012 6.480 6.480 6.480 6.480 200 -0.02(-0.31%)
Jun 07, 2012 6.530 6.530 6.500 6.500 989 -0.12(-1.81%)
Jun 06, 2012 6.630 6.630 6.500 6.620 8,800 +0.03(+0.46%)
Jun 05, 2012 6.560 6.590 6.560 6.590 2,895 -0.01(-0.15%)
Jun 04, 2012 6.660 6.670 6.590 6.600 15,300 -0.08(-1.20%)
Jun 02, 2012 6.800 6.800 6.670 6.680 7,852 +0.00(+0.00%)
Jun 01, 2012 6.800 6.800 6.670 6.680 7,852 -0.17(-2.48%)
May 31, 2012 6.830 6.850 6.720 6.850 4,500 +0.05(+0.74%)
May 30, 2012 6.760 6.910 6.700 6.800 9,100 -0.10(-1.45%)
May 29, 2012 6.960 6.960 6.690 6.900 11,500 -0.10(-1.43%)
May 28, 2012 6.990 7.010 6.990 7.000 6,100 +0.05(+0.72%)
May 25, 2012 7.090 7.090 6.860 6.950 7,750 -0.20(-2.80%)
May 24, 2012 7.140 7.240 7.120 7.150 1,160 -0.05(-0.69%)
May 23, 2012 7.270 7.270 7.100 7.200 8,900 -0.10(-1.37%)
May 22, 2012 7.350 7.380 7.300 7.300 29,500 -0.05(-0.68%)
May 18, 2012 7.350 7.350 7.350 0 +0.05(+0.68%)
May 17, 2012 7.200 7.300 7.150 7.300 38,070 +0.10(+1.39%)
May 16, 2012 6.650 7.200 6.650 7.200 35,020 +0.52(+7.78%)
May 15, 2012 6.610 6.720 6.610 6.680 6,700 +0.08(+1.21%)
May 14, 2012 6.600 6.600 6.600 6.600 500 -0.10(-1.49%)
May 11, 2012 6.650 6.700 6.620 6.700 2,800 +0.08(+1.21%)
May 10, 2012 6.520 6.630 6.520 6.620 7,040 -0.07(-1.05%)
May 09, 2012 6.720 6.720 6.620 6.690 7,580 -0.03(-0.45%)
May 08, 2012 6.830 6.900 6.720 6.720 6,158 -0.22(-3.17%)
May 07, 2012 6.960 6.970 6.940 6.940 4,900 -0.06(-0.86%)
May 04, 2012 7.000 7.000 7.000 54 +0.00(+0.00%)
May 03, 2012 7.160 7.160 7.000 7.000 8,239 -0.17(-2.37%)
May 02, 2012 7.170 7.200 7.170 7.170 2,000 +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.