Burcon NutraScience Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.260	1.260	1.260	1.260	1.260	565
2026-10-15	1.270	1.310	1.250	1.310	1.310	13,700
2026-10-14	1.310	1.310	1.270	1.270	1.270	600
2026-10-13	1.270	1.310	1.270	1.270	1.270	1,300
2026-10-09	1.270	1.270	1.270	1.270	1.270	900
2026-10-08	1.270	1.270	1.270	1.270	1.270	0
2026-10-07	1.270	1.270	1.270	1.270	1.270	900
2026-10-06	1.310	1.310	1.270	1.270	1.270	300
2026-10-05	1.320	1.320	1.320	1.320	1.320	0
2026-10-02	1.250	1.320	1.250	1.320	1.320	900
2026-10-01	1.300	1.300	1.260	1.300	1.300	1,300
2026-09-30	1.350	1.350	1.300	1.300	1.300	800
2026-09-29	1.320	1.450	1.320	1.410	1.410	7,600
2026-09-28	1.390	1.390	1.390	1.390	1.390	200
2026-09-25	1.280	1.500	1.280	1.380	1.380	2,400
2026-09-24	1.310	1.380	1.270	1.380	1.380	1,200
2026-09-23	1.350	1.350	1.250	1.250	1.250	35,400
2026-09-22	1.350	1.350	1.330	1.340	1.340	5,000
2026-09-21	1.450	1.450	1.340	1.350	1.350	8,100
2026-09-18	1.450	1.520	1.450	1.490	1.490	2,900
2026-09-17	1.500	1.590	1.480	1.590	1.590	5,200
2026-09-16	1.510	1.510	1.460	1.460	1.460	1,100
2026-09-15	1.500	1.530	1.500	1.500	1.500	7,700
2026-09-14	1.490	1.490	1.300	1.410	1.410	34,500
2026-09-11	1.520	1.520	1.490	1.490	1.490	4,800
2026-09-10	1.550	1.550	1.550	1.550	1.550	200
2026-09-09	1.590	1.590	1.590	1.590	1.590	0
2026-09-08	1.590	1.590	1.590	1.590	1.590	12,000
2026-09-04	1.550	1.550	1.530	1.530	1.530	10,000
2026-09-03	1.550	1.550	1.550	1.550	1.550	100
2026-09-02	1.550	1.550	1.470	1.550	1.550	11,200
2026-09-01	1.560	1.600	1.550	1.600	1.600	2,100
2026-08-31	1.550	1.560	1.480	1.550	1.550	16,700
2026-08-28	1.600	1.600	1.600	1.600	1.600	200
2026-08-27	1.560	1.580	1.560	1.580	1.580	300
2026-08-26	1.610	1.610	1.570	1.600	1.600	7,800
2026-08-25	1.620	1.620	1.590	1.610	1.610	25,916
2026-08-24	1.840	1.840	1.500	1.590	1.590	32,653
2026-08-21	1.800	1.850	1.600	1.700	1.700	32,200
2026-08-20	1.800	1.940	1.800	1.940	1.940	1,300
2026-08-19	1.760	1.820	1.630	1.820	1.820	3,900
2026-08-18	1.800	1.850	1.800	1.850	1.850	300
2026-08-17	1.950	1.950	1.570	1.850	1.850	23,300
2026-08-14	1.910	2.000	1.910	2.000	2.000	4,900
2026-08-13	1.880	2.090	1.800	1.950	1.950	5,600
2026-08-12	1.800	1.860	1.800	1.860	1.860	2,400
2026-08-11	1.800	1.800	1.800	1.800	1.800	0
2026-08-10	1.810	1.880	1.800	1.800	1.800	2,300
2026-08-07	1.890	1.890	1.890	1.890	1.890	0
2026-08-06	1.890	1.890	1.890	1.890	1.890	0
2026-08-05	1.890	1.890	1.890	1.890	1.890	200
2026-08-04	1.900	1.900	1.900	1.900	1.900	400
2026-07-31	1.920	1.920	1.800	1.800	1.800	1,200
2026-07-30	1.860	1.860	1.860	1.860	1.860	500
2026-07-29	1.930	1.930	1.850	1.850	1.850	800
2026-07-28	1.800	1.850	1.800	1.850	1.850	400
2026-07-27	1.700	1.950	1.700	1.850	1.850	5,300
2026-07-24	1.850	1.850	1.680	1.700	1.700	6,300
2026-07-23	1.840	1.840	1.800	1.800	1.800	4,700
2026-07-22	1.820	1.900	1.810	1.810	1.810	2,100

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.