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, 2020 1.430 1.450 1.320 1.420 398,470 -0.04(-2.74%)
Apr 29, 2020 1.550 1.550 1.460 1.460 392,146 -0.07(-4.58%)
Apr 28, 2020 1.480 1.550 1.450 1.530 601,071 +0.06(+4.08%)
Apr 27, 2020 1.400 1.500 1.350 1.470 850,908 +0.04(+2.80%)
Apr 24, 2020 1.240 1.430 1.220 1.430 701,770 +0.18(+14.40%)
Apr 23, 2020 1.250 1.270 1.210 1.250 138,307 +0.00(+0.00%)
Apr 22, 2020 1.240 1.300 1.200 1.250 208,773 +0.04(+3.31%)
Apr 21, 2020 1.250 1.270 1.160 1.210 340,051 -0.06(-4.72%)
Apr 20, 2020 1.100 1.310 1.090 1.270 687,376 +0.10(+8.55%)
Apr 17, 2020 1.160 1.200 1.120 1.170 432,079 +0.06(+5.41%)
Apr 16, 2020 1.040 1.220 1.020 1.110 772,181 +0.10(+9.90%)
Apr 15, 2020 0.9700 1.010 0.9100 1.010 219,243 +0.01(+1.00%)
Apr 14, 2020 0.9600 1.020 0.9400 1.000 284,066 +0.07(+7.53%)
Apr 13, 2020 1.010 1.010 0.9100 0.9300 181,228 -0.07(-7.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
Apr 08, 2020 0.9200 0.9900 0.8900 0.9900 204,513 +0.08(+8.79%)
Apr 07, 2020 0.9100 0.9700 0.8700 0.9100 246,658 +0.00(+0.00%)
Apr 06, 2020 0.8900 0.9200 0.8500 0.9100 209,839 +0.07(+8.33%)
Apr 03, 2020 0.8900 0.8900 0.8200 0.8400 199,927 -0.04(-4.55%)
Apr 02, 2020 0.8500 0.9100 0.8500 0.8800 292,918 +0.03(+3.53%)
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.