Toronto - Free Realtime Quote CAD

Burcon NutraScience Corporation (BU.TO)

0.1050
+0.0050
+(5.00%)
As of 12:09:22 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.10000.10500.10000.10500.10503,500
May 14, 20250.11000.11000.10000.10000.100059,500
May 13, 20250.11000.11000.10000.10000.100055,000
May 12, 20250.11000.11000.11000.11000.11004,500
May 9, 20250.10000.11000.10000.10000.10003,200
May 8, 20250.10000.10000.10000.10000.100018,000
May 7, 20250.11000.11000.10000.10000.100046,700
May 6, 20250.10000.10000.10000.10000.100034,700
May 5, 20250.10000.10000.10000.10000.100017,200
May 2, 20250.09000.09000.09000.09000.090011,300
May 1, 20250.10000.10000.10000.10000.100010,000
Apr 30, 20250.10000.10000.10000.10000.100026,800
Apr 29, 20250.10000.10000.10000.10000.10006,200
Apr 28, 20250.10000.10000.10000.10000.100013,400
Apr 25, 20250.09000.10000.09000.09000.0900158,200
Apr 24, 20250.10000.10000.09000.09000.0900201,000
Apr 23, 20250.10000.10000.10000.10000.10006,000
Apr 22, 20250.10000.10000.10000.10000.100025,500
Apr 21, 20250.10000.10000.10000.10000.1000105,000
Apr 17, 20250.10000.10000.10000.10000.100017,500
Apr 16, 20250.10000.10000.10000.10000.1000111,100
Apr 15, 20250.09000.10000.09000.10000.100079,100
Apr 14, 20250.08000.09000.08000.09000.09004,000
Apr 11, 20250.09000.09000.09000.09000.09005,500
Apr 10, 20250.09000.09000.08000.08000.080014,400
Apr 9, 20250.08000.09000.08000.09000.090027,400
Apr 8, 20250.09000.09000.08000.08000.0800134,000
Apr 7, 20250.09000.09000.08000.08000.080057,000
Apr 4, 20250.09000.09000.08000.08000.0800185,000
Apr 3, 20250.09000.09000.09000.09000.090014,000
Apr 2, 20250.10000.10000.10000.10000.10001,200
Apr 1, 20250.10000.10000.09000.10000.100035,000
Mar 31, 20250.10000.10000.10000.10000.10004,100
Mar 28, 20250.09000.10000.09000.10000.100070,800
Mar 27, 20250.10000.10000.10000.10000.10001,000
Mar 26, 20250.10000.10000.10000.10000.10009,300
Mar 25, 20250.09000.10000.09000.10000.100021,100
Mar 24, 20250.09000.09000.09000.09000.0900107,700
Mar 21, 20250.09000.09000.09000.09000.09005,000
Mar 20, 20250.09000.09000.09000.09000.090038,000
Mar 19, 20250.09000.09000.09000.09000.090012,000
Mar 18, 20250.09000.09000.09000.09000.09002,000
Mar 17, 20250.09000.09000.09000.09000.0900144,700
Mar 14, 20250.09000.10000.09000.09000.090022,000
Mar 13, 20250.09000.09000.09000.09000.09001,900
Mar 12, 20250.09000.09000.09000.09000.090013,700
Mar 11, 20250.09000.10000.09000.09000.0900105,900
Mar 10, 20250.09000.09000.09000.09000.0900121,700
Mar 7, 20250.09000.09000.09000.09000.090033,000
Mar 6, 20250.09000.09000.09000.09000.09005,000
Mar 5, 20250.09000.09000.09000.09000.090014,100
Mar 4, 20250.08000.09000.08000.09000.0900271,000
Mar 3, 20250.08000.09000.08000.08000.080025,500
Feb 28, 20250.08000.09000.08000.09000.0900122,100
Feb 27, 20250.09000.09000.08000.08000.0800313,300
Feb 26, 20250.08000.09000.08000.09000.090088,600
Feb 25, 20250.09000.09000.08000.09000.0900825,400
Feb 24, 20250.10000.10000.09000.10000.100073,100
Feb 21, 20250.11000.11000.10000.10000.100094,900
Feb 20, 20250.09000.11000.09000.10000.1000468,600
Feb 19, 20250.11000.11000.09000.09000.0900474,400
Feb 18, 20250.10000.11000.10000.11000.1100395,800
Feb 14, 20250.10000.10000.10000.10000.10008,700
Feb 13, 20250.10000.10000.10000.10000.100090,600
Feb 12, 20250.10000.11000.09000.09000.0900191,300
Feb 11, 20250.10000.10000.09000.10000.1000370,700
Feb 10, 20250.10000.11000.10000.10000.100021,400
Feb 7, 20250.11000.11000.10000.10000.100094,000
Feb 6, 20250.11000.11000.10000.11000.1100204,100
Feb 5, 20250.10000.13000.10000.11000.1100433,000
Feb 4, 20250.10000.10000.09000.10000.100020,500
Feb 3, 20250.09000.10000.09000.09000.090093,500
Jan 31, 20250.09000.10000.09000.10000.1000254,300
Jan 30, 20250.09000.09000.09000.09000.0900268,000
Jan 29, 20250.09000.09000.09000.09000.09001,000
Jan 28, 20250.09000.09000.09000.09000.090070,000
Jan 27, 20250.10000.10000.09000.09000.090072,300
Jan 24, 20250.09000.09000.09000.09000.090039,700
Jan 23, 20250.09000.09000.09000.09000.090078,900
Jan 22, 20250.09000.10000.09000.10000.1000183,400
Jan 21, 20250.09000.09000.09000.09000.0900190,700
Jan 20, 20250.09000.09000.09000.09000.090022,500
Jan 17, 20250.09000.09000.08000.08000.080091,000
Jan 16, 20250.08000.08000.08000.08000.0800-
Jan 15, 20250.08000.09000.08000.08000.08008,100
Jan 14, 20250.09000.09000.08000.08000.0800154,400
Jan 13, 20250.09000.09000.09000.09000.090049,500
Jan 10, 20250.09000.09000.09000.09000.090091,700
Jan 9, 20250.10000.10000.09000.09000.090019,900
Jan 8, 20250.09000.09000.09000.09000.090028,200
Jan 7, 20250.10000.10000.09000.09000.090032,800
Jan 6, 20250.09000.10000.09000.10000.1000160,400
Jan 3, 20250.09000.09000.08000.08000.080073,000
Jan 2, 20250.09000.09000.09000.09000.09004,100
Dec 31, 20240.08000.09000.08000.08000.0800143,100
Dec 30, 20240.08000.08000.08000.08000.0800261,300
Dec 27, 20240.08000.08000.08000.08000.0800153,800
Dec 24, 20240.08000.08000.08000.08000.0800217,200
Dec 23, 20240.08000.08000.08000.08000.080086,000
Dec 20, 20240.08000.08000.08000.08000.0800144,100
Dec 19, 20240.08000.09000.08000.08000.080049,500
Dec 18, 20240.08000.08000.08000.08000.0800131,100
Dec 17, 20240.09000.09000.08000.08000.0800144,500
Dec 16, 20240.08000.08000.08000.08000.0800227,000
Dec 13, 20240.08000.08000.08000.08000.0800850,900
Dec 12, 20240.09000.09000.08000.09000.0900432,300
Dec 11, 20240.08000.09000.08000.09000.0900207,000
Dec 10, 20240.09000.09000.08000.09000.0900275,800
Dec 9, 20240.10000.10000.09000.09000.0900225,200
Dec 6, 20240.09000.09000.08000.09000.0900155,200
Dec 5, 20240.10000.10000.08000.08000.0800457,900
Dec 4, 20240.10000.11000.10000.10000.1000175,000
Dec 3, 20240.10000.10000.09000.10000.1000214,200
Dec 2, 20240.12000.12000.10000.10000.1000510,000
Nov 29, 20240.13000.13000.10000.12000.1200218,200
Nov 28, 20240.11000.12000.11000.12000.120062,800
Nov 27, 2024 1209:1000 Stock Splits
Nov 27, 20240.12000.13000.10000.12000.1200582,800
Nov 26, 20240.16540.16540.09930.10750.10751,499,523
Nov 25, 20240.11580.16540.11580.16540.1654546,710
Nov 22, 20240.10750.11580.10750.11580.1158278,191
Nov 21, 20240.11580.11580.09100.10750.1075580,683
Nov 20, 20240.11580.13230.11580.13230.1323192,835
Nov 19, 20240.11580.12410.11580.12410.124114,508
Nov 18, 20240.12410.12410.11580.11580.115840,018
Nov 15, 20240.11580.12410.11580.11580.115819,707
Nov 14, 20240.11580.11580.11580.11580.115842,678
Nov 13, 20240.10750.11580.10750.11580.115859,604
Nov 12, 20240.11580.11580.10750.10750.107561,659
Nov 11, 20240.11580.11580.10750.11580.115830,346
Nov 8, 20240.11580.11580.10750.10750.107537,116
Nov 7, 20240.10750.10750.10750.10750.107588,136
Nov 6, 20240.10750.10750.10750.10750.107513,299
Nov 5, 20240.09930.10750.09930.10750.107530,829
Nov 4, 20240.10750.10750.09930.09930.099318,860
Nov 1, 20240.11580.11580.10750.10750.107510,639
Oct 31, 20240.10750.11580.10750.11580.11585,561
Oct 30, 20240.10750.10750.10750.10750.10758,584
Oct 29, 20240.11580.11580.10750.10750.107569,155
Oct 28, 20240.11580.11580.10750.11580.11588,100
Oct 25, 20240.11580.11580.10750.11580.115885,234
Oct 24, 20240.11580.11580.11580.11580.115850,415
Oct 23, 20240.11580.11580.11580.11580.115828,411
Oct 22, 20240.12410.12410.11580.11580.115826,840
Oct 21, 20240.11580.12410.11580.12410.124160,087
Oct 18, 20240.11580.11580.10750.10750.107572,056
Oct 17, 20240.11580.12410.11580.11580.115892,368
Oct 16, 20240.12410.12410.11580.11580.115859,604
Oct 15, 20240.12410.12410.11580.11580.1158274,927
Oct 11, 20240.12410.12410.11580.12410.124156,823
Oct 10, 20240.13230.13230.11580.13230.132394,906
Oct 9, 20240.12410.13230.11580.13230.132311,485
Oct 8, 20240.11580.13230.11580.12410.124165,649
Oct 7, 20240.12410.12410.11580.12410.124146,063
Oct 4, 20240.12410.13230.12410.13230.1323103,974
Oct 3, 20240.11580.14060.11580.13230.1323126,220
Oct 2, 20240.13230.13230.11580.12410.124170,847
Oct 1, 20240.14060.14060.13230.13230.132346,546
Sep 30, 20240.13230.14060.13230.14060.14067,858
Sep 27, 20240.13230.14060.13230.14060.140630,709
Sep 26, 20240.13230.13230.11580.13230.132374,112
Sep 25, 20240.13230.13230.13230.13230.132312,815
Sep 24, 20240.14060.14060.13230.14060.140644,612
Sep 23, 20240.14060.14060.13230.14060.140643,887
Sep 20, 20240.14060.14060.14060.14060.14061,813
Sep 19, 20240.13230.14060.13230.14060.140631,071
Sep 18, 20240.13230.14060.13230.14060.14063,385
Sep 17, 20240.13230.14060.13230.14060.140618,256
Sep 16, 20240.14060.14890.12410.13230.132391,400
Sep 13, 20240.14060.14890.14060.14890.148927,807
Sep 12, 20240.14060.14060.14060.14060.1406967
Sep 11, 20240.14890.14890.14890.14890.148910,639
Sep 10, 20240.14890.15720.14890.15720.157214,629
Sep 9, 20240.14890.14890.14060.14890.148920,311
Sep 6, 20240.14890.14890.14890.14890.148921,399
Sep 5, 20240.14890.14890.14890.14890.1489363
Sep 4, 20240.14890.14890.14890.14890.1489604
Sep 3, 20240.14890.15720.14890.15720.15724,231
Aug 30, 20240.14890.14890.14890.14890.1489-
Aug 29, 20240.14890.14890.14890.14890.14893,748
Aug 28, 20240.15720.15720.14890.14890.148932,522
Aug 27, 20240.15720.15720.15720.15720.15721,813
Aug 26, 20240.15720.16540.15720.15720.157283,663
Aug 23, 20240.14890.15720.14890.15720.15726,166
Aug 22, 20240.14890.14890.14890.14890.14894,594
Aug 21, 20240.14890.14890.14890.14890.148915,112
Aug 20, 20240.14890.14890.14060.14890.148938,083
Aug 19, 20240.15720.15720.14890.15720.157241,952
Aug 16, 20240.15720.16540.14890.15720.157284,993
Aug 15, 20240.16540.16540.15720.15720.157233,127
Aug 14, 20240.16540.16540.15720.15720.15724,231
Aug 13, 20240.16540.16540.15720.16540.16546,045
Aug 12, 20240.16540.16540.15720.16540.165438,567
Aug 9, 20240.14890.16540.14890.16540.16546,529
Aug 8, 20240.16540.16540.14890.15720.157212,694
Aug 7, 20240.15720.16540.14890.15720.15727,979
Aug 6, 20240.14890.16540.14890.15720.1572122,713
Aug 2, 20240.15720.15720.15720.15720.15725,561
Aug 1, 20240.15720.15720.15720.15720.15727,979
Jul 31, 20240.15720.16540.15720.15720.157236,995
Jul 30, 20240.15720.16540.15720.15720.15726,166
Jul 29, 20240.15720.16540.15720.16540.165414,508
Jul 26, 20240.15720.15720.15720.15720.157212,090
Jul 25, 20240.15720.15720.15720.15720.157264,077
Jul 24, 20240.15720.16540.15720.15720.157292,488
Jul 23, 20240.16540.16540.16540.16540.165423,575
Jul 22, 20240.16540.17370.15720.15720.157292,005
Jul 19, 20240.16540.17370.16540.17370.17379,793
Jul 18, 20240.17370.17370.16540.16540.165411,606
Jul 17, 20240.16540.16540.16540.16540.165444,612
Jul 16, 20240.18200.18200.15720.16540.1654177,481
Jul 15, 20240.18200.18200.17370.17370.173772,540
Jul 12, 20240.19020.19020.18200.19020.190225,389
Jul 11, 20240.18200.19020.18200.19020.190238,688
Jul 10, 20240.19020.19020.19020.19020.19026,045
Jul 9, 20240.19020.19020.19020.19020.19029,672
Jul 8, 20240.19020.23990.19020.19850.1985107,238
Jul 5, 20240.19020.19020.19020.19020.19022,539
Jul 4, 20240.19020.19020.19020.19020.19022,055
Jul 3, 20240.20680.20680.18200.19850.198550,536
Jul 2, 20240.19020.20680.19020.19850.198574,233
Jun 28, 20240.17370.18200.17370.18200.182033,247
Jun 27, 20240.19020.19020.18200.18200.18202,418
Jun 26, 20240.19850.19850.19020.19020.190225,389
Jun 25, 20240.18200.19850.18200.19020.190226,719
Jun 24, 20240.18200.18200.17370.18200.182070,847
Jun 21, 20240.18200.18200.17370.17370.173755,977
Jun 20, 20240.19020.19850.18200.19850.198542,919
Jun 19, 20240.19020.19850.19020.19850.19854,352
Jun 18, 20240.19850.19850.19020.19020.19028,221
Jun 17, 20240.19020.19850.19020.19850.198514,508
Jun 14, 20240.19850.19850.19850.19850.19852,902
Jun 13, 20240.20680.20680.19850.19850.198510,881
Jun 12, 20240.20680.20680.19850.20680.2068105,546
Jun 11, 20240.20680.21510.20680.21510.21517,858
Jun 10, 20240.21510.21510.20680.21510.215128,049
Jun 7, 20240.20680.21510.20680.21510.215136,391
Jun 6, 20240.21510.21510.20680.20680.20684,473
Jun 5, 20240.21510.21510.20680.20680.206877,013
Jun 4, 20240.22330.22330.22330.22330.2233-
Jun 3, 20240.22330.22330.22330.22330.2233604
May 31, 20240.21510.22330.20680.22330.223328,291
May 30, 20240.23160.23160.22330.22330.223316,563
May 29, 20240.23160.23160.22330.22330.223349,569
May 28, 20240.22330.22330.21510.21510.21512,781
May 27, 20240.22330.22330.22330.22330.22331,209
May 24, 20240.23160.23160.22330.23160.231641,106
May 23, 20240.23160.23160.22330.22330.223331,434
May 22, 20240.23160.23160.21510.23160.231625,026
May 21, 20240.22330.26470.22330.23160.2316131,056
May 17, 20240.21510.22330.20680.21510.215111,848
May 16, 20240.19850.22330.19850.22330.223325,389
May 15, 20240.21510.21510.20680.20680.206818,739

Related Tickers