Canada markets open in 5 hours 9 minutes

Burcon NutraScience Corporation (BU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.21500.0000 (0.00%)
At close: 12:29PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 20230.31000.31000.27000.27000.2700121,900
Dec 21, 20230.29000.31000.29000.31000.3100119,800
Dec 20, 20230.26000.28000.26000.28000.2800215,400
Dec 19, 20230.21000.25000.21000.25000.2500247,700
Dec 18, 20230.19000.25000.19000.22000.2200126,200
Dec 15, 20230.19000.19000.19000.19000.190060,300
Dec 14, 20230.20000.21000.19000.19000.190041,200
Dec 13, 20230.21000.21000.19000.21000.210062,500
Dec 12, 20230.20000.21000.18000.21000.2100100,500
Dec 11, 20230.26000.26000.19000.20000.2000212,700
Dec 08, 20230.21000.27000.21000.24000.2400469,200
Dec 07, 20230.12000.24000.12000.21000.2100566,100
Dec 06, 20230.12000.12000.11000.12000.1200153,800
Dec 05, 20230.13000.13000.12000.13000.130024,700
Dec 04, 20230.13000.13000.12000.12000.120012,900
Dec 01, 20230.12000.13000.12000.13000.130018,100
Nov 30, 20230.13000.13000.11000.12000.120090,300
Nov 29, 20230.14000.14000.14000.14000.14002,600
Nov 28, 20230.14000.14000.14000.14000.140010,000
Nov 27, 20230.14000.14000.13000.14000.140050,800
Nov 24, 20230.14000.14000.14000.14000.140033,000
Nov 23, 20230.14000.14000.14000.14000.1400-
Nov 22, 20230.14000.15000.14000.14000.1400218,200
Nov 21, 20230.15000.15000.14000.14000.1400114,500
Nov 20, 20230.15000.15000.15000.15000.150037,000
Nov 17, 20230.15000.16000.15000.15000.150028,500
Nov 16, 20230.14000.15000.14000.15000.150027,000
Nov 15, 20230.14000.15000.13000.14000.140028,900
Nov 14, 20230.14000.16000.14000.15000.150038,600
Nov 13, 20230.13000.14000.13000.14000.140054,500
Nov 10, 20230.13000.14000.13000.13000.130064,600
Nov 09, 20230.13000.14000.13000.13000.130059,400
Nov 08, 20230.12000.13000.12000.13000.130058,000
Nov 07, 20230.12000.13000.12000.13000.130034,700
Nov 06, 20230.11000.13000.11000.13000.1300105,600
Nov 03, 20230.11000.11000.10000.10000.100072,800
Nov 02, 20230.11000.11000.11000.11000.110059,300
Nov 01, 20230.11000.11000.11000.11000.1100192,500
Oct 31, 20230.11000.12000.11000.11000.11009,400
Oct 30, 20230.12000.12000.11000.12000.120019,000
Oct 27, 20230.11000.12000.11000.12000.12002,600
Oct 26, 20230.12000.12000.12000.12000.12004,600
Oct 25, 20230.11000.12000.11000.12000.120051,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...