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

Burcon Nutrascience (TSX: BU )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.1850 0.1950 0.1750 0.1900 70,301 +0.00(+0.00%)
Aug 15, 2024 0.1950 0.1950 0.1850 0.1900 27,436 +0.00(+0.00%)
Aug 14, 2024 0.2000 0.2000 0.1900 0.1900 3,501 -0.01(-2.56%)
Aug 13, 2024 0.1950 0.1950 0.1900 0.1950 5,001 +0.00(+0.00%)
Aug 12, 2024 0.1950 0.1950 0.1850 0.1950 31,940 +0.00(+0.00%)
Aug 09, 2024 0.1800 0.1950 0.1800 0.1950 5,397 +0.01(+2.63%)
Aug 08, 2024 0.1950 0.1950 0.1800 0.1900 10,501 +0.00(+0.00%)
Aug 07, 2024 0.1900 0.1950 0.1800 0.1900 6,640 +0.00(+0.00%)
Aug 06, 2024 0.1800 0.1950 0.1750 0.1900 101,499 +0.01(+2.70%)
Aug 02, 2024 0.1850 0 +0.00(+0.00%)
Aug 01, 2024 0.1850 0.1900 0.1850 0.1850 6,587 +0.00(+0.00%)
Jul 31, 2024 0.1900 0.1950 0.1850 0.1850 30,584 -0.01(-2.63%)
Jul 30, 2024 0.1900 0.1950 0.1900 0.1900 5,148 -0.01(-2.56%)
Jul 29, 2024 0.1900 0.1950 0.1900 0.1950 12,000 +0.01(+2.63%)
Jul 26, 2024 0.1900 0.1900 0.1850 0.1900 9,950 +0.00(+0.00%)
Jul 25, 2024 0.1900 0.1900 0.1900 0.1900 53,001 +0.00(+0.00%)
Jul 24, 2024 0.1900 0.1950 0.1900 0.1900 76,501 -0.01(-2.56%)
Jul 23, 2024 0.2000 0.2000 0.1950 0.1950 19,549 +0.01(+2.63%)
Jul 22, 2024 0.2000 0.2050 0.1900 0.1900 76,100 -0.01(-7.32%)
Jul 19, 2024 0.2000 0.2050 0.2000 0.2050 8,100 +0.01(+5.13%)
Jul 18, 2024 0.2050 0.2050 0.1950 0.1950 9,649 -0.01(-2.50%)
Jul 17, 2024 0.2000 0.2000 0.2000 0.2000 36,926 +0.00(+0.00%)
Jul 16, 2024 0.2150 0.2150 0.1900 0.2000 146,830 -0.00(-2.44%)
Jul 15, 2024 0.2200 0.2200 0.2050 0.2050 60,001 -0.03(-10.87%)
Jul 12, 2024 0.2300 0.2300 0.2200 0.2300 21,000 +0.01(+2.22%)
Jul 11, 2024 0.2150 0.2250 0.2150 0.2250 32,000 +0.00(+0.00%)
Jul 10, 2024 0.2250 0.2250 0.2250 0.2250 4,995 +0.00(+0.00%)
Jul 09, 2024 0.2300 0.2300 0.2250 0.2250 8,023 -0.01(-6.25%)
Jul 08, 2024 0.2300 0.2900 0.2300 0.2400 88,700 +0.01(+6.67%)
Jul 05, 2024 0.2300 0.2300 0.2250 0.2250 2,054 -0.01(-2.17%)
Jul 04, 2024 0.2300 0.2300 0.2300 0.2300 1,701 -0.00(-2.13%)
Jul 03, 2024 0.2450 0.2450 0.2150 0.2350 41,772 -0.01(-2.08%)
Jul 02, 2024 0.2250 0.2500 0.2250 0.2400 61,374 +0.02(+11.63%)
Jun 28, 2024 0.2150 0 -0.01(-2.27%)
Jun 27, 2024 0.2250 0.2300 0.2200 0.2200 2,000 -0.01(-4.35%)
Jun 26, 2024 0.2350 0.2400 0.2250 0.2300 21,017 +0.00(+0.00%)
Jun 25, 2024 0.2200 0.2350 0.2200 0.2300 22,100 +0.01(+4.55%)
Jun 24, 2024 0.2200 0.2200 0.2050 0.2200 58,619 +0.01(+4.76%)
Jun 21, 2024 0.2200 0.2200 0.2100 0.2100 46,255 -0.02(-10.64%)
Jun 20, 2024 0.2300 0.2350 0.2200 0.2350 35,523 +0.00(+0.00%)
Jun 19, 2024 0.2300 0.2350 0.2300 0.2350 3,600 +0.00(+2.17%)
Jun 18, 2024 0.2350 0.2350 0.2300 0.2300 6,775 -0.00(-2.13%)
Jun 17, 2024 0.2300 0.2350 0.2300 0.2350 11,966 +0.00(+0.00%)
Jun 14, 2024 0.2350 0.2350 0.2350 0.2350 2,430 -0.01(-2.08%)
Jun 13, 2024 0.2450 0.2500 0.2350 0.2400 9,005 -0.01(-2.04%)
Jun 12, 2024 0.2500 0.2500 0.2400 0.2450 87,278 -0.01(-3.92%)
Jun 11, 2024 0.2500 0.2550 0.2500 0.2550 6,520 +0.00(+0.00%)
Jun 10, 2024 0.2600 0.2600 0.2500 0.2550 23,213 +0.00(+0.00%)
Jun 07, 2024 0.2450 0.2600 0.2450 0.2550 30,058 +0.01(+2.00%)
Jun 06, 2024 0.2550 0.2550 0.2500 0.2500 3,655 +0.00(+0.00%)
Jun 05, 2024 0.2600 0.2600 0.2500 0.2500 63,704 -0.02(-7.41%)
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.