Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burcon Nutrascience
(TSX:
BU
)
0.2350
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
4.390
4.480
4.370
4.420
60,921
-0.03(-0.67%)
May 28, 2021
4.380
4.470
4.200
4.450
195,492
+0.06(+1.37%)
May 27, 2021
4.550
4.550
4.350
4.390
189,791
-0.18(-3.94%)
May 26, 2021
4.400
4.630
4.340
4.570
226,734
+0.22(+5.06%)
May 25, 2021
4.830
4.830
4.320
4.350
214,822
-0.34(-7.25%)
May 21, 2021
4.690
4.690
4.690
0
+0.39(+9.07%)
May 20, 2021
4.200
4.300
4.140
4.300
89,308
+0.10(+2.38%)
May 19, 2021
4.250
4.260
4.070
4.200
186,900
-0.10(-2.33%)
May 18, 2021
4.220
4.410
4.200
4.300
138,235
+0.09(+2.14%)
May 17, 2021
4.150
4.220
4.080
4.210
189,340
+0.14(+3.44%)
May 14, 2021
4.050
4.180
4.000
4.070
196,798
+0.09(+2.26%)
May 13, 2021
3.910
4.030
3.800
3.980
271,597
+0.05(+1.27%)
May 12, 2021
4.100
4.140
3.930
3.930
228,223
-0.13(-3.20%)
May 11, 2021
4.220
4.300
3.960
4.060
591,885
-0.30(-6.88%)
May 10, 2021
4.430
4.520
4.300
4.360
273,992
-0.14(-3.11%)
May 07, 2021
4.270
4.520
4.260
4.500
363,906
+0.26(+6.13%)
May 06, 2021
4.600
4.610
4.150
4.240
277,908
-0.26(-5.78%)
May 05, 2021
4.360
4.500
4.320
4.500
314,545
+0.18(+4.17%)
May 04, 2021
4.630
4.630
4.270
4.320
401,262
-0.31(-6.70%)
May 03, 2021
4.730
4.870
4.600
4.630
183,817
-0.07(-1.49%)
Apr 30, 2021
4.700
4.820
4.640
4.700
170,211
-0.01(-0.21%)
Apr 29, 2021
4.900
4.900
4.670
4.710
232,976
-0.19(-3.88%)
Apr 28, 2021
4.910
4.990
4.860
4.900
146,508
+0.00(+0.00%)
Apr 27, 2021
4.960
5.060
4.840
4.900
188,192
-0.09(-1.80%)
Apr 26, 2021
5.000
5.040
4.890
4.990
93,095
-0.04(-0.80%)
Apr 23, 2021
4.930
5.090
4.890
5.030
117,013
+0.10(+2.03%)
Apr 22, 2021
5.150
5.170
4.860
4.930
284,513
-0.24(-4.64%)
Apr 21, 2021
5.040
5.290
5.020
5.170
235,564
+0.11(+2.17%)
Apr 20, 2021
5.060
5.100
5.020
5.060
308,614
-0.01(-0.20%)
Apr 19, 2021
5.150
5.200
5.060
5.070
377,906
-0.08(-1.55%)
Apr 16, 2021
5.090
5.220
5.000
5.150
348,823
+0.13(+2.59%)
Apr 15, 2021
5.000
5.020
4.800
5.020
236,033
+0.18(+3.72%)
Apr 14, 2021
4.990
4.990
4.800
4.840
152,504
-0.05(-1.02%)
Apr 13, 2021
5.170
5.240
4.800
4.890
447,808
-0.25(-4.86%)
Apr 12, 2021
5.550
5.560
5.040
5.140
413,516
-0.28(-5.17%)
Apr 09, 2021
5.380
5.650
5.360
5.420
303,689
+0.05(+0.93%)
Apr 08, 2021
5.150
5.400
5.130
5.370
320,551
+0.23(+4.47%)
Apr 07, 2021
5.070
5.240
5.020
5.140
178,928
+0.06(+1.18%)
Apr 06, 2021
5.090
5.300
5.040
5.080
264,288
+0.01(+0.20%)
Apr 05, 2021
4.890
5.180
4.840
5.070
359,413
+0.26(+5.41%)
Apr 01, 2021
4.810
4.810
4.810
0
+0.13(+2.78%)
Mar 31, 2021
4.450
4.740
4.400
4.680
228,987
+0.23(+5.17%)
Mar 30, 2021
4.590
4.590
4.380
4.450
219,066
-0.15(-3.26%)
Mar 29, 2021
4.800
4.820
4.470
4.600
196,510
-0.13(-2.75%)
Mar 26, 2021
4.770
4.800
4.660
4.730
157,622
-0.07(-1.46%)
Mar 25, 2021
4.610
4.830
4.450
4.800
198,244
+0.22(+4.80%)
Mar 24, 2021
4.930
4.980
4.460
4.580
332,577
-0.33(-6.72%)
Mar 23, 2021
5.010
5.190
4.820
4.910
362,726
-0.26(-5.03%)
Mar 22, 2021
5.190
5.190
4.950
5.170
366,762
+0.02(+0.39%)
Mar 19, 2021
4.690
5.150
4.640
5.150
845,037
+0.51(+10.99%)
Mar 18, 2021
4.530
4.820
4.390
4.640
369,296
+0.15(+3.34%)
Mar 17, 2021
4.700
4.700
4.390
4.490
223,288
-0.23(-4.87%)
Mar 16, 2021
4.990
4.990
4.640
4.720
255,559
-0.19(-3.87%)
Mar 15, 2021
4.510
5.070
4.480
4.910
683,380
+0.41(+9.11%)
Mar 12, 2021
4.380
4.540
4.290
4.500
275,286
+0.12(+2.74%)
Mar 11, 2021
4.200
4.470
4.130
4.380
356,168
+0.19(+4.53%)
Mar 10, 2021
4.180
4.260
4.070
4.190
320,065
+0.06(+1.45%)
Mar 09, 2021
4.200
4.300
4.120
4.130
284,369
+0.05(+1.23%)
Mar 08, 2021
4.200
4.330
4.000
4.080
360,724
+0.06(+1.49%)
Mar 05, 2021
3.960
4.080
3.530
4.020
943,037
+0.12(+3.08%)
Mar 04, 2021
4.270
4.400
3.770
3.900
1,037,643
-0.48(-10.96%)
Mar 03, 2021
4.460
4.520
4.280
4.380
476,428
-0.14(-3.10%)
Mar 02, 2021
4.720
4.720
4.470
4.520
374,606
-0.17(-3.62%)
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
.