Burcon NutraScience Corporation (BU)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.23 | 0.29 | 0.215 | 27154 | 0.23479952 | CS |
| 4 | -0.005 | -2.12765957447 | 0.235 | 0.29 | 0.205 | 25181 | 0.22957679 | CS |
| 12 | 0.015 | 6.97674418605 | 0.215 | 0.34 | 0.195 | 36035 | 0.26120083 | CS |
| 26 | 0.02 | 9.52380952381 | 0.21 | 0.35 | 0.17 | 38496 | 0.2526578 | CS |
| 52 | 0.04 | 21.0526315789 | 0.19 | 0.35 | 0.1 | 50662 | 0.20552636 | CS |
| 156 | -3.12 | -93.1343283582 | 3.35 | 3.76 | 0.1 | 79648 | 1.02557047 | CS |
| 260 | -0.55 | -70.5128205128 | 0.78 | 5.92 | 0.1 | 238562 | 1.98461558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.22 | 21000 |
| 1720734000 | 0.225 | 0 | 0.00 | 0.215 | 0.225 | 0.215 | 32000 |
| 1720647600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 4995 |
| 1720561200 | 0.225 | -0.015 | -6.25 | 0.23 | 0.23 | 0.225 | 8023 |
| 1720474800 | 0.24 | 0.015 | 6.67 | 0.23 | 0.29 | 0.23 | 88700 |
| 1720215600 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 2054 |
| 1720129200 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 1701 |
| 1720042800 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.215 | 41772 |
| 1719956400 | 0.24 | 0.025 | 11.63 | 0.225 | 0.25 | 0.225 | 61374 |
| 1719610800 | 0.215 | -0.005 | -2.27 | 0.21 | 0.22 | 0.21 | 27535 |
| 1719524400 | 0.22 | -0.01 | -4.35 | 0.225 | 0.23 | 0.22 | 2000 |
| 1719438000 | 0.23 | 0 | 0.00 | 0.235 | 0.24 | 0.225 | 21017 |
| 1719351600 | 0.23 | 0.01 | 4.55 | 0.22 | 0.235 | 0.22 | 22100 |
| 1719265200 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.2049999 | 58619 |
| 1719006000 | 0.21 | -0.025 | -10.64 | 0.22 | 0.22 | 0.21 | 46255 |
| 1718919600 | 0.235 | 0 | 0.00 | 0.23 | 0.235 | 0.22 | 35523 |
| 1718833200 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 3600 |
| 1718746800 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 6775 |
| 1718660400 | 0.235 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 11966 |
| 1718401200 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 2430 |
| 1718314800 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.235 | 9005 |
| 1718228400 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.24 | 87278 |
| 1718142000 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 6520 |
| 1718055600 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 23213 |
| 1717796400 | 0.255 | 0.005 | 2.00 | 0.245 | 0.26 | 0.245 | 30058 |
| 1717710000 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 3655 |
| 1717623600 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.25 | 63704 |
| 1717537200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 200 |
| 1717450800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 548 |
| 1717191600 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.25 | 23377 |
| 1717105200 | 0.27 | 0.005 | 1.89 | 0.28 | 0.28 | 0.27 | 13690 |
| 1717018800 | 0.265 | 0.005 | 1.92 | 0.275 | 0.2849999 | 0.265 | 40951 |
| 1716932400 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.26 | 2345 |
| 1716846000 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 1000 |
| 1716586800 | 0.275 | 0.005 | 1.85 | 0.2849999 | 0.2849999 | 0.27 | 34000 |
| 1716500400 | 0.27 | -0.005 | -1.82 | 0.28 | 0.2849999 | 0.27 | 26000 |
| 1716414000 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.26 | 20651 |
| 1716327600 | 0.28 | 0.02 | 7.69 | 0.265 | 0.315 | 0.265 | 108440 |
| 1715982000 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.25 | 9755 |
| 1715895600 | 0.265 | 0.02 | 8.16 | 0.24 | 0.265 | 0.24 | 21008 |
| 1715809200 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 15534 |
| 1715722800 | 0.25 | -0.005 | -1.96 | 0.245 | 0.26 | 0.23 | 21600 |
| 1715636400 | 0.255 | 0 | 0.00 | 0.25 | 0.26 | 0.24 | 55104 |
| 1715377200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 11600 |
| 1715290800 | 0.255 | -0.025 | -8.93 | 0.28 | 0.28 | 0.255 | 51071 |
| 1715204400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 2008 |
| 1715118000 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.275 | 10901 |
| 1715031600 | 0.2849999 | -0.015 | -5.00 | 0.31 | 0.31 | 0.2849999 | 41166 |
| 1714772400 | 0.3 | -0.03 | -9.09 | 0.33 | 0.33 | 0.3 | 88617 |
| 1714686000 | 0.33 | 0.04 | 13.79 | 0.29 | 0.34 | 0.29 | 198208 |
| 1714599600 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.275 | 78466 |
| 1714513200 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.25 | 91693 |
| 1714426800 | 0.27 | 0.04 | 17.39 | 0.26 | 0.28 | 0.25 | 147500 |
| 1714167600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1714081200 | 0.23 | -0.01 | -4.17 | 0.225 | 0.235 | 0.225 | 21000 |
| 1713994800 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.235 | 100250 |
| 1713908400 | 0.235 | 0.02 | 9.30 | 0.2049999 | 0.245 | 0.2049999 | 34668 |
| 1713822000 | 0.215 | 0.015 | 7.50 | 0.2 | 0.215 | 0.195 | 32623 |
| 1713562800 | 0.2 | -0.02 | -9.09 | 0.215 | 0.215 | 0.2 | 19750 |
| 1713476400 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.2 | 61047 |
| 1713390000 | 0.23 | 0.005 | 2.22 | 0.22 | 0.23 | 0.21 | 52510 |
| 1713303600 | 0.225 | -0.02 | -8.16 | 0.245 | 0.245 | 0.22 | 66353 |
| 1713217200 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 1551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
