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

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Mar 31, 2011 9.450 9.930 9.360 9.840 69,350 +0.39(+4.13%)
Mar 30, 2011 9.040 9.460 8.980 9.450 40,141 +0.41(+4.54%)
Mar 29, 2011 9.050 9.060 8.870 9.040 19,300 -0.04(-0.44%)
Mar 28, 2011 9.220 9.220 8.990 9.080 34,365 -0.12(-1.30%)
Mar 25, 2011 9.390 9.390 9.180 9.200 4,500 +0.00(+0.00%)
Mar 24, 2011 9.300 9.300 9.050 9.200 12,345 -0.11(-1.18%)
Mar 23, 2011 9.490 9.490 9.310 9.310 1,600 -0.10(-1.06%)
Mar 22, 2011 9.420 9.650 9.360 9.410 61,090 -0.22(-2.28%)
Mar 21, 2011 9.340 9.640 9.500 9.630 19,503 +0.24(+2.56%)
Mar 18, 2011 9.430 9.450 9.300 9.390 9,697 +0.09(+0.97%)
Mar 17, 2011 9.450 9.470 9.300 9.300 22,248 +0.05(+0.54%)
Mar 16, 2011 9.260 9.500 8.830 9.250 34,465 -0.32(-3.34%)
Mar 15, 2011 9.550 9.710 9.190 9.570 21,595 -0.38(-3.82%)
Mar 14, 2011 9.950 9.950 9.500 9.950 57,400 +0.00(+0.00%)
Mar 11, 2011 10.11 10.11 9.800 9.950 52,414 -0.23(-2.26%)
Mar 10, 2011 10.10 10.24 9.990 10.18 90,373 -0.17(-1.64%)
Mar 09, 2011 10.70 10.70 10.25 10.35 27,884 -0.35(-3.27%)
Mar 08, 2011 10.50 10.70 10.45 10.70 40,565 +0.12(+1.13%)
Mar 07, 2011 11.35 11.35 9.910 10.58 126,345 -0.74(-6.54%)
Mar 04, 2011 11.65 11.65 11.01 11.32 29,803 -0.32(-2.75%)
Mar 03, 2011 11.43 11.64 11.30 11.64 30,477 +0.42(+3.74%)
Mar 02, 2011 11.22 11.25 11.05 11.22 32,738 +0.07(+0.63%)
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.