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

Burcon Nutrascience (TSX: BU )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 28, 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 (%)
Nov 28, 2024 0.1100 0.1200 0.1050 0.1200 62,801 +0.00(+4.35%)
Nov 27, 2024 0.1200 0.1250 0.1000 0.1150 582,751 -0.01(-11.54%)
Nov 26, 2024 0.1950 0.1950 0.1150 0.1300 1,240,334 -0.07(-35.00%)
Nov 25, 2024 0.1400 0.2000 0.1400 0.2000 452,179 +0.07(+48.15%)
Nov 22, 2024 0.1250 0.1400 0.1250 0.1350 230,133 +0.01(+3.85%)
Nov 21, 2024 0.1400 0.1400 0.1100 0.1300 480,260 -0.02(-16.13%)
Nov 20, 2024 0.1450 0.1550 0.1450 0.1550 159,500 +0.01(+3.33%)
Nov 19, 2024 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+3.45%)
Nov 18, 2024 0.1500 0.1500 0.1450 0.1450 33,100 +0.00(+0.00%)
Nov 15, 2024 0.1400 0.1500 0.1400 0.1450 16,272 +0.00(+3.57%)
Nov 14, 2024 0.1400 0.1450 0.1400 0.1400 35,253 +0.01(+3.70%)
Nov 13, 2024 0.1300 0.1350 0.1300 0.1350 49,300 +0.01(+3.85%)
Nov 12, 2024 0.1400 0.1400 0.1300 0.1300 51,000 -0.01(-7.14%)
Nov 11, 2024 0.1400 0.1400 0.1300 0.1400 25,084 +0.01(+7.69%)
Nov 08, 2024 0.1350 0.1350 0.1300 0.1300 30,655 +0.00(+0.00%)
Nov 07, 2024 0.1250 0.1300 0.1250 0.1300 72,934 +0.00(+0.00%)
Nov 06, 2024 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+4.00%)
Nov 05, 2024 0.1200 0.1275 0.1200 0.1250 25,500 +0.01(+4.17%)
Nov 04, 2024 0.1250 0.1250 0.1200 0.1200 15,603 -0.01(-4.00%)
Nov 01, 2024 0.1350 0.1350 0.1250 0.1250 8,838 -0.01(-7.41%)
Oct 31, 2024 0.1300 0.1350 0.1300 0.1350 4,600 +0.01(+8.00%)
Oct 30, 2024 0.1300 0.1300 0.1250 0.1250 7,062 -0.01(-3.85%)
Oct 29, 2024 0.1400 0.1400 0.1300 0.1300 57,181 -0.01(-7.14%)
Oct 28, 2024 0.1350 0.1400 0.1250 0.1400 6,726 +0.01(+3.70%)
Oct 25, 2024 0.1350 0.1400 0.1250 0.1350 70,475 +0.00(+0.00%)
Oct 24, 2024 0.1400 0.1400 0.1350 0.1350 41,700 -0.01(-6.90%)
Oct 23, 2024 0.1400 0.1450 0.1400 0.1450 23,503 +0.00(+0.00%)
Oct 22, 2024 0.1500 0.1500 0.1450 0.1450 22,210 -0.01(-3.33%)
Oct 21, 2024 0.1350 0.1500 0.1350 0.1500 49,702 +0.02(+20.00%)
Oct 18, 2024 0.1400 0.1400 0.1250 0.1250 59,550 -0.01(-7.41%)
Oct 17, 2024 0.1400 0.1500 0.1350 0.1350 76,430 -0.01(-6.90%)
Oct 16, 2024 0.1500 0.1500 0.1350 0.1450 49,317 +0.00(+0.00%)
Oct 15, 2024 0.1500 0.1500 0.1450 0.1450 227,390 -0.01(-3.33%)
Oct 11, 2024 0.1500 0 -0.01(-3.23%)
Oct 10, 2024 0.1600 0.1600 0.1350 0.1550 78,500 -0.01(-3.13%)
Oct 09, 2024 0.1500 0.1600 0.1400 0.1600 9,512 +0.01(+6.67%)
Oct 08, 2024 0.1450 0.1550 0.1450 0.1500 54,300 +0.00(+0.00%)
Oct 07, 2024 0.1500 0.1500 0.1450 0.1500 38,117 -0.01(-3.23%)
Oct 04, 2024 0.1500 0.1550 0.1500 0.1550 86,008 +0.00(+0.00%)
Oct 03, 2024 0.1450 0.1650 0.1450 0.1550 104,375 +0.01(+3.33%)
Oct 02, 2024 0.1550 0.1550 0.1450 0.1500 58,636 -0.01(-6.25%)
Oct 01, 2024 0.1650 0.1650 0.1550 0.1600 38,464 -0.01(-3.03%)
Sep 30, 2024 0.1600 0.1650 0.1600 0.1650 6,461 -0.01(-2.94%)
Sep 27, 2024 0.1550 0.1700 0.1550 0.1700 25,375 +0.02(+9.68%)
Sep 26, 2024 0.1550 0.1550 0.1450 0.1550 61,339 +0.00(+0.00%)
Sep 25, 2024 0.1600 0.1600 0.1550 0.1550 10,612 -0.01(-6.06%)
Sep 24, 2024 0.1700 0.1700 0.1600 0.1650 36,935 -0.01(-2.94%)
Sep 23, 2024 0.1650 0.1700 0.1600 0.1700 36,330 +0.01(+3.03%)
Sep 20, 2024 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Sep 19, 2024 0.1600 0.1725 0.1550 0.1700 25,700 +0.01(+3.03%)
Sep 18, 2024 0.1600 0.1650 0.1600 0.1650 2,775 +0.00(+0.00%)
Sep 17, 2024 0.1600 0.1650 0.1600 0.1650 15,067 +0.01(+3.13%)
Sep 16, 2024 0.1700 0.1750 0.1500 0.1600 75,596 -0.02(-11.11%)
Sep 13, 2024 0.1700 0.1800 0.1700 0.1800 23,000 +0.01(+5.88%)
Sep 12, 2024 0.1700 0.1700 0.1700 0.1700 803 -0.00(-2.86%)
Sep 11, 2024 0.1800 0.1800 0.1750 0.1750 8,801 -0.01(-5.41%)
Sep 10, 2024 0.1800 0.1900 0.1750 0.1850 12,100 +0.01(+2.78%)
Sep 09, 2024 0.1750 0.1800 0.1700 0.1800 16,766 +0.00(+0.00%)
Sep 06, 2024 0.1800 0.1800 0.1800 0.1800 17,744 +0.00(+0.00%)
Sep 04, 2024 0.1800 300 -0.01(-2.70%)
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.