Canada markets closed

Burcon NutraScience Corporation (BU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0050 (-1.89%)
At close: 11:41AM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.26000.27000.25000.26000.26009,800
May 16, 20240.24000.27000.24000.27000.270021,000
May 15, 20240.26000.26000.25000.25000.250015,500
May 14, 20240.25000.26000.23000.25000.250021,600
May 13, 20240.25000.26000.24000.26000.260055,100
May 10, 20240.26000.26000.25000.26000.260011,600
May 09, 20240.28000.28000.26000.26000.260051,100
May 08, 20240.28000.28000.28000.28000.28002,000
May 07, 20240.28000.28000.28000.28000.280010,900
May 06, 20240.31000.31000.28000.28000.280041,200
May 03, 20240.33000.33000.30000.30000.300088,600
May 02, 20240.29000.34000.29000.33000.3300198,200
May 01, 20240.28000.29000.28000.29000.290078,500
Apr 30, 20240.27000.28000.25000.28000.280091,700
Apr 29, 20240.26000.28000.25000.27000.2700147,500
Apr 26, 20240.22000.28000.22000.25000.250064,400
Apr 25, 20240.23000.24000.23000.23000.230021,000
Apr 24, 20240.24000.24000.24000.24000.2400100,300
Apr 23, 20240.21000.25000.21000.24000.240034,700
Apr 22, 20240.20000.22000.20000.22000.220032,600
Apr 19, 20240.22000.22000.20000.20000.200019,800
Apr 18, 20240.22000.22000.20000.22000.220061,000
Apr 17, 20240.22000.23000.21000.23000.230052,500
Apr 16, 20240.25000.25000.22000.23000.230066,400
Apr 15, 20240.24000.25000.24000.25000.25001,600
Apr 12, 20240.24000.26000.24000.25000.250025,000
Apr 11, 20240.25000.26000.25000.26000.26007,100
Apr 10, 20240.27000.27000.25000.25000.250041,200
Apr 09, 20240.27000.27000.27000.27000.270017,000
Apr 08, 20240.28000.28000.27000.28000.28006,600
Apr 05, 20240.28000.28000.24000.28000.2800147,500
Apr 04, 20240.28000.28000.27000.28000.280021,600
Apr 03, 20240.27000.28000.27000.28000.28009,500
Apr 02, 20240.28000.29000.28000.28000.280038,800
Apr 01, 20240.31000.31000.29000.29000.290013,700
Mar 28, 20240.32000.32000.29000.30000.300065,300
Mar 27, 20240.34000.34000.32000.33000.33007,900
Mar 26, 20240.34000.35000.32000.34000.3400187,800
Mar 25, 20240.29000.34000.29000.34000.3400380,000
Mar 22, 20240.24000.28000.24000.28000.280088,200
Mar 21, 20240.22000.24000.22000.24000.240019,200
Mar 20, 20240.22000.22000.22000.22000.220041,100
Mar 19, 20240.22000.22000.22000.22000.22005,800
Mar 18, 20240.22000.22000.22000.22000.220067,400
Mar 15, 20240.22000.22000.22000.22000.220027,900
Mar 14, 20240.21000.22000.21000.22000.220016,300
Mar 13, 20240.22000.22000.19000.21000.210085,000
Mar 12, 20240.21000.22000.21000.22000.220098,000
Mar 11, 20240.21000.22000.21000.21000.2100111,300
Mar 08, 20240.19000.20000.19000.19000.19007,100
Mar 07, 20240.19000.20000.19000.20000.20005,000
Mar 06, 20240.19000.19000.19000.19000.19002,200
Mar 05, 20240.19000.19000.17000.19000.1900110,700
Mar 04, 20240.20000.21000.19000.20000.200070,500
Mar 01, 20240.20000.21000.20000.20000.200019,500
Feb 29, 20240.20000.20000.20000.20000.20008,300
Feb 28, 20240.19000.20000.19000.19000.190019,100
Feb 27, 20240.20000.20000.19000.20000.200032,100
Feb 26, 20240.20000.20000.20000.20000.20003,700
Feb 23, 20240.19000.19000.19000.19000.19007,300
Feb 22, 20240.19000.20000.19000.20000.200015,000
Feb 21, 20240.20000.20000.19000.19000.19009,000
Feb 20, 20240.21000.22000.20000.20000.200048,000
Feb 16, 20240.21000.21000.21000.21000.21004,500
Feb 15, 20240.22000.22000.20000.20000.2000116,100
Feb 14, 20240.24000.25000.22000.22000.220066,700
Feb 13, 20240.21000.24000.21000.24000.240093,800
Feb 12, 20240.20000.21000.20000.21000.21004,900
Feb 09, 20240.22000.22000.21000.21000.210015,300
Feb 08, 20240.19000.21000.19000.21000.210013,500
Feb 07, 20240.19000.19000.19000.19000.19007,300
Feb 06, 20240.19000.19000.19000.19000.190060,700
Feb 05, 20240.19000.19000.19000.19000.19009,100
Feb 02, 20240.19000.19000.19000.19000.19002,700
Feb 01, 20240.19000.19000.19000.19000.19007,500
Jan 31, 20240.19000.19000.19000.19000.190014,500
Jan 30, 20240.20000.20000.20000.20000.20007,900
Jan 29, 20240.20000.20000.19000.19000.190028,100
Jan 26, 20240.19000.20000.19000.20000.200017,000
Jan 25, 20240.19000.19000.18000.18000.180013,500
Jan 24, 20240.18000.18000.18000.18000.180010,800
Jan 23, 20240.19000.19000.18000.18000.18005,800
Jan 22, 20240.18000.19000.18000.19000.190011,100
Jan 19, 20240.18000.19000.18000.19000.190076,100
Jan 18, 20240.20000.20000.19000.19000.19002,900
Jan 17, 20240.19000.20000.19000.20000.20007,300
Jan 16, 20240.20000.20000.19000.19000.190017,500
Jan 15, 20240.20000.20000.20000.20000.200017,000
Jan 12, 20240.21000.21000.20000.21000.210029,500
Jan 11, 20240.21000.21000.20000.21000.21007,600
Jan 10, 20240.23000.23000.21000.21000.210087,400
Jan 09, 20240.23000.23000.22000.23000.230028,500
Jan 08, 20240.25000.25000.23000.23000.230042,400
Jan 05, 20240.23000.24000.22000.24000.240035,600
Jan 04, 20240.22000.24000.22000.23000.230083,900
Jan 03, 20240.22000.23000.22000.23000.230014,400
Jan 02, 20240.23000.24000.22000.23000.230036,100
Dec 29, 20230.19000.23000.19000.22000.2200154,300
Dec 28, 20230.22000.22000.19000.20000.200095,800
Dec 27, 20230.27000.27000.21000.21000.2100183,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...