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

Burcon Nutrascience (TSX: BU )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 0.0800 0.0850 0.0800 0.0800 25,500 -0.01(-5.88%)
Feb 28, 2025 0.0800 0.0850 0.0750 0.0850 122,075 +0.01(+6.25%)
Feb 27, 2025 0.0850 0.0850 0.0750 0.0800 313,321 -0.01(-5.88%)
Feb 26, 2025 0.0800 0.0900 0.0800 0.0850 88,590 +0.00(+0.00%)
Feb 25, 2025 0.0900 0.0900 0.0800 0.0850 825,420 -0.01(-10.53%)
Feb 24, 2025 0.0950 0.0950 0.0900 0.0950 73,100 +0.00(+0.00%)
Feb 21, 2025 0.1050 0.1050 0.0950 0.0950 94,920 -0.01(-7.32%)
Feb 20, 2025 0.0900 0.1050 0.0900 0.1025 468,600 +0.01(+13.89%)
Feb 19, 2025 0.1050 0.1100 0.0900 0.0900 474,416 -0.01(-14.29%)
Feb 18, 2025 0.1000 0.1050 0.1000 0.1050 395,829 +0.00(+5.00%)
Feb 14, 2025 0.1000 0 +0.00(+0.00%)
Feb 13, 2025 0.0950 0.1000 0.0950 0.1000 90,600 +0.01(+11.11%)
Feb 12, 2025 0.0950 0.1050 0.0900 0.0900 191,250 -0.01(-10.00%)
Feb 11, 2025 0.1000 0.1000 0.0900 0.1000 370,723 +0.00(+0.00%)
Feb 10, 2025 0.0950 0.1050 0.0950 0.1000 21,375 +0.00(+0.00%)
Feb 07, 2025 0.1050 0.1050 0.0950 0.1000 94,047 -0.00(-4.76%)
Feb 06, 2025 0.1100 0.1100 0.1000 0.1050 204,051 +0.00(+0.00%)
Feb 05, 2025 0.0950 0.1250 0.0950 0.1050 432,956 +0.01(+10.53%)
Feb 04, 2025 0.0950 0.0950 0.0900 0.0950 20,521 +0.00(+2.70%)
Feb 03, 2025 0.0900 0.0950 0.0900 0.0925 93,527 -0.00(-2.63%)
Jan 31, 2025 0.0900 0.1000 0.0900 0.0950 254,271 +0.01(+5.56%)
Jan 30, 2025 0.0850 0.0900 0.0850 0.0900 268,000 +0.00(+0.00%)
Jan 29, 2025 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 28, 2025 0.0850 0.0900 0.0850 0.0900 70,019 +0.00(+0.00%)
Jan 27, 2025 0.0950 0.0950 0.0900 0.0900 72,255 +0.00(+0.00%)
Jan 24, 2025 0.0900 0.0900 0.0900 0.0900 39,693 +0.00(+0.00%)
Jan 23, 2025 0.0900 0.0900 0.0900 0.0900 78,861 -0.01(-5.26%)
Jan 22, 2025 0.0900 0.0950 0.0900 0.0950 183,400 +0.01(+11.76%)
Jan 21, 2025 0.0850 0.0900 0.0850 0.0850 190,694 +0.00(+0.00%)
Jan 20, 2025 0.0850 0.0850 0.0850 0.0850 22,516 +0.01(+6.25%)
Jan 17, 2025 0.0850 0.0850 0.0800 0.0800 91,001 +0.00(+0.00%)
Jan 15, 2025 0.0800 3 +0.00(+0.00%)
Jan 14, 2025 0.0850 0.0900 0.0800 0.0800 154,413 -0.01(-11.11%)
Jan 13, 2025 0.0900 0.0900 0.0850 0.0900 49,545 +0.00(+0.00%)
Jan 10, 2025 0.0900 0.0900 0.0900 0.0900 91,700 +0.00(+0.00%)
Jan 09, 2025 0.0950 0.0950 0.0900 0.0900 19,881 +0.00(+0.00%)
Jan 08, 2025 0.0900 0.0900 0.0900 0.0900 28,187 +0.00(+0.00%)
Jan 07, 2025 0.0950 0.0950 0.0900 0.0900 32,830 -0.01(-5.26%)
Jan 06, 2025 0.0850 0.0950 0.0850 0.0950 160,430 +0.01(+18.75%)
Jan 03, 2025 0.0850 0.0850 0.0800 0.0800 73,000 -0.01(-5.88%)
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.