Canada markets close in 3 hours 1 minute

Burcon NutraScience Corporation (BU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8700+0.0200 (+1.08%)
As of 11:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20211.84001.87001.81001.87001.870026,371
Oct. 19, 20211.85001.96001.80001.85001.8500211,900
Oct. 18, 20211.84001.89001.80001.83001.830091,100
Oct. 15, 20211.90001.93001.83001.88001.8800106,600
Oct. 14, 20212.00002.01001.90001.91001.910073,800
Oct. 13, 20211.83001.99001.83001.99001.9900150,700
Oct. 12, 20211.90001.91001.85001.86001.860067,300
Oct. 08, 20212.15002.15001.92001.94001.9400185,300
Oct. 07, 20211.77002.10001.72002.07002.0700406,600
Oct. 06, 20211.65001.80001.58001.71001.7100403,000
Oct. 05, 20211.85001.85001.60001.66001.6600544,000
Oct. 04, 20211.92001.96001.80001.83001.8300165,700
Oct. 01, 20212.00002.02001.93001.95001.9500136,400
Sep. 30, 20212.06002.07001.98001.99001.9900126,500
Sep. 29, 20212.00002.05001.96002.04002.040088,100
Sep. 28, 20212.01002.04001.95001.96001.9600131,600
Sep. 27, 20212.01002.13002.01002.03002.0300261,000
Sep. 24, 20212.00002.14002.00002.04002.0400235,300
Sep. 23, 20212.22002.22001.96001.97001.9700465,900
Sep. 22, 20212.33002.33002.17002.17002.1700199,200
Sep. 21, 20212.27002.31002.18002.22002.2200182,700
Sep. 20, 20212.34002.34002.13002.17002.1700301,100
Sep. 17, 20212.37002.45002.15002.32002.3200624,100
Sep. 16, 20212.58002.61002.36002.37002.3700244,500
Sep. 15, 20212.69002.77002.51002.60002.6000355,100
Sep. 14, 20212.96002.96002.77002.78002.7800109,200
Sep. 13, 20212.91002.96002.82002.96002.9600100,800
Sep. 10, 20212.96002.96002.90002.93002.930064,300
Sep. 09, 20212.98003.00002.88002.94002.9400100,500
Sep. 08, 20213.04003.04002.91002.98002.980063,600
Sep. 07, 20212.98003.09002.97003.03003.030076,700
Sep. 03, 20212.95003.01002.85002.99002.990084,700
Sep. 02, 20212.96003.07002.93002.96002.960069,300
Sep. 01, 20212.86003.00002.86002.99002.990040,200
Aug. 31, 20212.86002.93002.86002.92002.920050,100
Aug. 30, 20212.98003.00002.88002.88002.880048,100
Aug. 27, 20212.88003.02002.83002.98002.9800109,000
Aug. 26, 20212.91002.96002.84002.84002.8400130,600
Aug. 25, 20212.92002.95002.82002.91002.9100125,800
Aug. 24, 20212.99003.02002.88002.91002.9100163,600
Aug. 23, 20212.93003.00002.88003.00003.0000107,400
Aug. 20, 20212.82002.88002.78002.88002.880083,500
Aug. 19, 20212.89002.98002.77002.81002.8100137,500
Aug. 18, 20212.75003.05002.70002.97002.9700320,300
Aug. 17, 20212.80002.88002.42002.67002.6700597,600
Aug. 16, 20213.09003.09002.96003.04003.0400134,800
Aug. 13, 20213.09003.10003.00003.03003.0300107,700
Aug. 12, 20213.24003.26003.06003.06003.0600171,600
Aug. 11, 20213.04003.29003.04003.23003.2300157,400
Aug. 10, 20213.09003.10003.03003.09003.090029,400
Aug. 09, 20213.09003.15003.04003.09003.090074,600
Aug. 06, 20213.08003.16003.03003.16003.1600127,500
Aug. 05, 20213.11003.24003.09003.11003.110095,300
Aug. 04, 20213.27003.27003.13003.14003.1400176,800
Aug. 03, 20213.50003.50003.28003.29003.290063,400
Jul. 30, 20213.39003.47003.33003.45003.4500103,600
Jul. 29, 20213.31003.37003.27003.35003.350067,000
Jul. 28, 20213.34003.41003.27003.30003.300085,700
Jul. 27, 20213.38003.39003.25003.32003.320062,200
Jul. 26, 20213.25003.41003.24003.41003.410068,700
Jul. 23, 20213.45003.76003.33003.34003.3400186,600
Jul. 22, 20213.47003.56003.28003.34003.3400164,800
Jul. 21, 20213.07003.48003.05003.46003.4600197,800
Jul. 20, 20212.95003.08002.94003.08003.0800108,700
Jul. 19, 20212.95002.99002.87002.99002.9900112,200
Jul. 16, 20213.08003.12002.99003.00003.0000174,300
Jul. 15, 20213.19003.20003.01003.06003.0600109,000
Jul. 14, 20213.21003.25003.13003.14003.1400154,900
Jul. 13, 20213.15003.24003.10003.15003.1500108,200
Jul. 12, 20213.35003.35003.12003.16003.1600210,700
Jul. 09, 20213.08003.34003.03003.26003.2600180,200
Jul. 08, 20213.13003.17002.97003.02003.0200324,000
Jul. 07, 20213.22003.26003.12003.14003.1400138,800
Jul. 06, 20213.35003.35003.14003.17003.1700255,200
Jul. 05, 20213.20003.48003.16003.38003.3800274,300
Jul. 02, 20213.44003.46003.07003.22003.2200335,600
Jun. 30, 20213.75003.76003.42003.46003.4600270,900
Jun. 29, 20213.85003.85003.70003.70003.700099,600
Jun. 28, 20213.77003.85003.73003.83003.8300124,300
Jun. 25, 20213.74003.79003.70003.76003.7600100,400
Jun. 24, 20213.79003.80003.71003.75003.750084,900
Jun. 23, 20213.60003.78003.58003.78003.7800175,100
Jun. 22, 20213.68003.69003.55003.60003.6000209,700
Jun. 21, 20213.77003.78003.64003.69003.6900140,900
Jun. 18, 20213.71003.81003.71003.74003.7400129,300
Jun. 17, 20213.90003.90003.66003.76003.7600210,600
Jun. 16, 20213.73003.87003.65003.84003.8400220,000
Jun. 15, 20213.57003.75003.50003.75003.7500241,500
Jun. 14, 20213.63003.65003.56003.57003.5700136,900
Jun. 11, 20213.65003.72003.60003.63003.6300144,500
Jun. 10, 20213.80003.81003.58003.64003.6400345,600
Jun. 09, 20213.90003.90003.78003.83003.8300140,700
Jun. 08, 20213.97003.99003.79003.83003.8300190,400
Jun. 07, 20213.97003.99003.77003.96003.9600351,500
Jun. 04, 20214.00004.03003.91004.00004.0000225,500
Jun. 03, 20214.22004.24004.04004.08004.0800177,600
Jun. 02, 20214.40004.40004.08004.27004.2700187,200
Jun. 01, 20214.46004.46004.25004.34004.3400101,500
May 31, 20214.39004.48004.37004.42004.420060,900
May 28, 20214.38004.47004.20004.45004.4500195,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...