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 )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0800 0.0800 0.0750 0.0800 144,100 +0.00(+0.00%)
Dec 19, 2024 0.0750 0.0850 0.0750 0.0800 49,506 +0.00(+0.00%)
Dec 18, 2024 0.0800 0.0800 0.0750 0.0800 131,093 +0.00(+0.00%)
Dec 17, 2024 0.0850 0.0850 0.0750 0.0800 144,498 +0.00(+0.00%)
Dec 16, 2024 0.0800 0.0800 0.0800 0.0800 227,000 +0.00(+0.00%)
Dec 13, 2024 0.0800 0.0800 0.0750 0.0800 850,869 -0.01(-5.88%)
Dec 12, 2024 0.0850 0.0850 0.0800 0.0850 432,305 +0.00(+0.00%)
Dec 11, 2024 0.0800 0.0850 0.0800 0.0850 207,021 +0.00(+0.00%)
Dec 10, 2024 0.0850 0.0850 0.0800 0.0850 275,840 +0.00(+0.00%)
Dec 09, 2024 0.0950 0.1000 0.0850 0.0850 225,242 +0.00(+0.00%)
Dec 06, 2024 0.0850 0.0900 0.0800 0.0850 155,194 +0.01(+6.25%)
Dec 05, 2024 0.0950 0.0950 0.0800 0.0800 457,888 -0.02(-20.00%)
Dec 04, 2024 0.1000 0.1050 0.0950 0.1000 174,985 +0.00(+0.00%)
Dec 03, 2024 0.1000 0.1000 0.0900 0.1000 214,184 +0.00(+0.00%)
Dec 02, 2024 0.1200 0.1200 0.1000 0.1000 509,950 -0.01(-13.04%)
Nov 29, 2024 0.1250 0.1250 0.0950 0.1150 218,227 -0.00(-4.17%)
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%)
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 and Conditions.