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 )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 1:41 PM EDT, Nov 1, 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 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.