Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Burcon Nutrascience (TSX:BU)

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2025 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 (%)
May 23, 2025 0.1050 0.1100 0.1050 0.1050 367,980 +0.00(+5.00%)
May 22, 2025 0.0900 0.1050 0.0900 0.1000 695,831 +0.01(+5.26%)
May 21, 2025 0.1000 0.1000 0.0950 0.0950 106,000 -0.01(-5.00%)
May 20, 2025 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 16, 2025 0.1000 0 -0.00(-4.76%)
May 15, 2025 0.1000 0.1050 0.1000 0.1050 3,500 +0.00(+5.00%)
May 14, 2025 0.1050 0.1050 0.0950 0.1000 59,500 -0.00(-2.44%)
May 13, 2025 0.1050 0.1050 0.0950 0.1025 55,000 -0.00(-2.38%)
May 12, 2025 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+5.00%)
May 09, 2025 0.1025 0.1050 0.1000 0.1000 3,221 +0.00(+0.00%)
May 08, 2025 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
May 07, 2025 0.1050 0.1050 0.1000 0.1000 46,700 +0.01(+5.26%)
May 06, 2025 0.1000 0.1000 0.0950 0.0950 34,700 -0.01(-5.00%)
May 05, 2025 0.1000 0.1000 0.1000 0.1000 17,200 +0.01(+11.11%)
May 02, 2025 0.0900 0.0900 0.0900 0.0900 11,305 -0.01(-5.26%)
May 01, 2025 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 30, 2025 0.0950 0.1000 0.0950 0.0950 26,841 +0.00(+0.00%)
Apr 29, 2025 0.0950 0.0950 0.0950 0.0950 6,201 +0.00(+0.00%)
Apr 28, 2025 0.1000 0.1000 0.0950 0.0950 13,431 +0.01(+5.56%)
Apr 25, 2025 0.0900 0.0950 0.0900 0.0900 158,205 +0.00(+0.00%)
Apr 24, 2025 0.1000 0.1000 0.0900 0.0900 201,026 -0.01(-10.00%)
Apr 23, 2025 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Apr 22, 2025 0.1000 0.1000 0.0950 0.0950 25,500 +0.00(+0.00%)
Apr 21, 2025 0.0950 0.0950 0.0950 0.0950 105,030 +0.00(+0.00%)
Apr 17, 2025 0.0950 0 +0.00(+0.00%)
Apr 16, 2025 0.0950 0.0950 0.0950 0.0950 111,100 +0.00(+0.00%)
Apr 15, 2025 0.0850 0.0950 0.0850 0.0950 79,065 +0.01(+11.76%)
Apr 14, 2025 0.0800 0.0850 0.0800 0.0850 4,000 +0.00(+0.00%)
Apr 11, 2025 0.0850 0.0850 0.0850 0.0850 5,500 +0.01(+6.25%)
Apr 10, 2025 0.0850 0.0850 0.0800 0.0800 14,400 -0.01(-5.88%)
Apr 09, 2025 0.0800 0.0850 0.0800 0.0850 27,372 +0.01(+6.25%)
Apr 08, 2025 0.0850 0.0900 0.0800 0.0800 134,001 +0.00(+0.00%)
Apr 07, 2025 0.0900 0.0900 0.0800 0.0800 57,000 +0.00(+0.00%)
Apr 04, 2025 0.0900 0.0900 0.0800 0.0800 64,967 -0.01(-11.11%)
Apr 03, 2025 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Apr 02, 2025 0.0950 0.0950 0.0950 0.0950 1,158 +0.00(+0.00%)
Apr 01, 2025 0.0950 0.0950 0.0900 0.0950 35,000 +0.00(+0.00%)
Mar 31, 2025 0.0950 0.0950 0.0950 0.0950 4,104 +0.00(+0.00%)
Mar 28, 2025 0.0900 0.1000 0.0900 0.0950 70,777 +0.00(+0.00%)
Mar 27, 2025 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 26, 2025 0.0950 0.0950 0.0950 0.0950 9,254 +0.00(+0.00%)
Mar 25, 2025 0.0900 0.0950 0.0900 0.0950 21,051 +0.01(+5.56%)
Mar 24, 2025 0.0900 0.0900 0.0900 0.0900 107,700 +0.00(+0.00%)
Mar 21, 2025 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Mar 20, 2025 0.0900 0.0900 0.0850 0.0850 38,000 -0.00(-5.56%)
Mar 19, 2025 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+0.00%)
Mar 18, 2025 0.0900 0.0900 0.0900 0.0900 1,967 +0.00(+5.88%)
Mar 17, 2025 0.0900 0.0900 0.0850 0.0850 144,704 -0.00(-5.56%)
Mar 14, 2025 0.0900 0.0950 0.0900 0.0900 22,000 +0.00(+5.88%)
Mar 13, 2025 0.0850 0.0850 0.0850 0.0850 1,858 +0.00(+0.00%)
Mar 12, 2025 0.0900 0.0900 0.0850 0.0850 13,680 -0.00(-5.56%)
Mar 11, 2025 0.0900 0.0950 0.0900 0.0900 105,856 +0.00(+5.88%)
Mar 10, 2025 0.0850 0.0900 0.0850 0.0850 121,696 -0.00(-5.56%)
Mar 07, 2025 0.0850 0.0900 0.0850 0.0900 33,000 +0.00(+0.00%)
Mar 06, 2025 0.0850 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
Mar 05, 2025 0.0850 0.0900 0.0850 0.0900 14,065 +0.00(+5.88%)
Mar 04, 2025 0.0800 0.0850 0.0800 0.0850 271,035 +0.01(+6.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.