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, 2015 2.920 3.090 2.850 3.000 67,958 +0.08(+2.74%)
Apr 29, 2015 2.770 2.970 2.750 2.920 36,065 +0.22(+8.15%)
Apr 28, 2015 2.530 2.790 2.530 2.700 80,285 +0.11(+4.25%)
Apr 27, 2015 2.550 2.620 2.530 2.590 35,270 +0.04(+1.57%)
Apr 24, 2015 2.700 2.700 2.550 2.550 38,332 -0.18(-6.59%)
Apr 23, 2015 2.730 2.750 2.640 2.730 25,908 -0.01(-0.36%)
Apr 22, 2015 2.770 2.850 2.740 2.740 11,534 -0.03(-1.08%)
Apr 21, 2015 2.840 2.880 2.760 2.770 11,817 -0.05(-1.77%)
Apr 20, 2015 2.830 2.870 2.820 2.820 8,720 -0.02(-0.70%)
Apr 17, 2015 2.850 2.850 2.840 2.840 4,068 -0.08(-2.74%)
Apr 16, 2015 2.870 2.920 2.870 2.920 1,700 +0.07(+2.46%)
Apr 15, 2015 2.990 3.000 2.850 2.850 17,883 -0.12(-4.04%)
Apr 14, 2015 3.000 3.000 2.910 2.970 19,577 -0.04(-1.33%)
Apr 13, 2015 2.950 3.010 2.950 3.010 40,404 +0.02(+0.67%)
Apr 10, 2015 2.970 3.020 2.950 2.990 27,493 -0.01(-0.33%)
Apr 09, 2015 3.030 3.030 3.000 3.000 58,846 -0.01(-0.33%)
Apr 08, 2015 3.060 3.060 3.000 3.010 17,956 +0.01(+0.33%)
Apr 07, 2015 3.050 3.100 2.950 3.000 10,417 -0.02(-0.66%)
Apr 06, 2015 3.050 3.050 3.020 3.020 796 -0.04(-1.31%)
Apr 02, 2015 3.060 3.060 3.060 0 -0.04(-1.29%)
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.