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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
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 (%)
Mar 30, 2012 6.400 6.450 6.310 6.370 8,700 -0.06(-0.93%)
Mar 29, 2012 6.450 6.490 6.430 6.430 1,400 +0.13(+2.06%)
Mar 28, 2012 6.420 6.430 6.150 6.300 45,800 -0.15(-2.33%)
Mar 27, 2012 6.530 6.640 6.450 6.450 11,348 -0.13(-1.98%)
Mar 26, 2012 6.300 6.580 6.300 6.580 52,676 +0.35(+5.62%)
Mar 23, 2012 6.270 6.590 6.210 6.230 80,016 -0.20(-3.11%)
Mar 22, 2012 6.470 6.470 6.260 6.430 7,000 -0.04(-0.62%)
Mar 21, 2012 6.330 6.470 6.120 6.470 16,586 +0.08(+1.25%)
Mar 20, 2012 6.330 6.450 6.320 6.390 7,300 -0.06(-0.93%)
Mar 19, 2012 6.580 6.600 6.400 6.450 20,050 -0.30(-4.44%)
Mar 16, 2012 6.900 6.900 6.600 6.750 31,735 -0.09(-1.32%)
Mar 15, 2012 6.720 6.840 6.720 6.840 8,114 +0.05(+0.74%)
Mar 14, 2012 6.890 6.980 6.790 6.790 8,950 -0.19(-2.72%)
Mar 13, 2012 6.970 7.000 6.900 6.980 4,400 +0.01(+0.14%)
Mar 12, 2012 7.280 7.280 6.810 6.970 13,475 -0.18(-2.52%)
Mar 09, 2012 7.300 7.300 7.100 7.150 13,300 -0.03(-0.42%)
Mar 08, 2012 6.890 7.300 6.890 7.180 27,170 +0.36(+5.28%)
Mar 07, 2012 7.300 7.300 6.810 6.820 10,315 -0.39(-5.41%)
Mar 06, 2012 7.400 7.450 7.180 7.210 13,689 -0.24(-3.22%)
Mar 05, 2012 7.700 7.700 7.450 7.450 7,075 -0.24(-3.12%)
Mar 02, 2012 7.560 7.700 7.560 7.690 28,900 -0.01(-0.13%)
Mar 01, 2012 7.440 7.800 7.410 7.700 34,157 +0.39(+5.34%)
Feb 29, 2012 7.450 7.450 7.200 7.310 17,000 -0.18(-2.40%)
Feb 28, 2012 7.440 7.520 7.400 7.490 11,890 +0.04(+0.54%)
Feb 27, 2012 7.100 7.640 7.100 7.450 33,925 +0.30(+4.20%)
Feb 24, 2012 6.480 7.300 6.450 7.150 47,633 +0.83(+13.13%)
Feb 23, 2012 6.400 6.400 6.030 6.320 42,520 -0.18(-2.77%)
Feb 22, 2012 6.650 6.830 6.380 6.500 22,490 -0.09(-1.37%)
Feb 21, 2012 5.710 6.600 5.660 6.590 131,644 +0.88(+15.41%)
Feb 17, 2012 5.710 5.710 5.710 0 -0.23(-3.87%)
Feb 16, 2012 5.920 5.950 5.810 5.940 24,200 +0.04(+0.68%)
Feb 15, 2012 6.100 6.110 5.900 5.900 15,672 -0.25(-4.07%)
Feb 14, 2012 6.210 6.300 6.150 6.150 2,000 -0.05(-0.81%)
Feb 13, 2012 6.060 6.300 6.050 6.200 49,624 +0.13(+2.14%)
Feb 10, 2012 6.210 6.210 5.860 6.070 24,199 -0.13(-2.10%)
Feb 09, 2012 6.360 6.360 6.060 6.200 7,300 +0.02(+0.32%)
Feb 08, 2012 6.470 6.470 6.180 6.180 28,600 -0.22(-3.44%)
Feb 07, 2012 6.400 6.450 6.350 6.400 5,600 +0.00(+0.00%)
Feb 06, 2012 6.400 6.400 6.250 6.400 1,800 +0.00(+0.00%)
Feb 03, 2012 6.460 6.460 6.400 6.400 1,400 -0.15(-2.29%)
Feb 02, 2012 6.620 6.620 6.410 6.550 12,600 -0.16(-2.38%)
Feb 01, 2012 6.750 6.790 6.620 6.710 11,110 +0.06(+0.90%)
Jan 31, 2012 6.510 6.650 6.400 6.650 12,461 +0.08(+1.22%)
Jan 30, 2012 6.530 6.570 6.530 6.570 400 +0.07(+1.08%)
Jan 27, 2012 6.740 6.770 6.500 6.500 7,000 -0.28(-4.13%)
Jan 26, 2012 6.450 6.850 6.450 6.780 20,820 +0.33(+5.12%)
Jan 25, 2012 6.510 6.550 6.420 6.450 7,620 -0.15(-2.27%)
Jan 24, 2012 6.480 6.630 6.460 6.600 12,450 +0.28(+4.43%)
Jan 23, 2012 6.350 6.480 6.300 6.320 22,865 -0.13(-2.02%)
Jan 20, 2012 6.300 6.450 6.300 6.450 8,400 +0.05(+0.78%)
Jan 19, 2012 6.420 6.420 6.300 6.400 1,890 -0.05(-0.78%)
Jan 18, 2012 6.280 6.450 6.280 6.450 5,282 +0.09(+1.42%)
Jan 17, 2012 6.400 6.470 6.280 6.360 25,950 -0.09(-1.40%)
Jan 16, 2012 6.340 6.470 6.300 6.450 12,620 +0.01(+0.16%)
Jan 13, 2012 6.770 6.770 6.320 6.440 15,507 -0.42(-6.12%)
Jan 12, 2012 6.860 6.860 6.630 6.860 7,600 -0.03(-0.44%)
Jan 11, 2012 6.990 6.990 6.530 6.890 7,800 -0.06(-0.86%)
Jan 10, 2012 7.000 7.180 6.850 6.950 43,557 -0.15(-2.11%)
Jan 09, 2012 7.100 7.100 7.100 7.100 200 -0.04(-0.56%)
Jan 06, 2012 7.200 7.200 7.030 7.140 6,091 -0.06(-0.83%)
Jan 05, 2012 7.150 7.210 7.100 7.200 7,040 +0.08(+1.12%)
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.