Burcon NutraScience Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.270 | 0.270 | 0.260 | 0.260 | 4.301 | 139 |
| 2024-05-27 | 0.270 | 0.270 | 0.270 | 0.270 | 4.467 | 60 |
| 2024-05-24 | 0.280 | 0.280 | 0.270 | 0.280 | 4.632 | 2,055 |
| 2024-05-23 | 0.280 | 0.280 | 0.270 | 0.270 | 4.467 | 1,572 |
| 2024-05-22 | 0.280 | 0.280 | 0.260 | 0.280 | 4.632 | 1,251 |
| 2024-05-21 | 0.270 | 0.320 | 0.270 | 0.280 | 4.632 | 6,553 |
| 2024-05-17 | 0.260 | 0.270 | 0.250 | 0.260 | 4.301 | 592 |
| 2024-05-16 | 0.240 | 0.270 | 0.240 | 0.270 | 4.467 | 1,269 |
| 2024-05-15 | 0.260 | 0.260 | 0.250 | 0.250 | 4.136 | 937 |
| 2024-05-14 | 0.250 | 0.260 | 0.230 | 0.250 | 4.136 | 1,306 |
| 2024-05-13 | 0.250 | 0.260 | 0.240 | 0.260 | 4.301 | 3,331 |
| 2024-05-10 | 0.260 | 0.260 | 0.250 | 0.260 | 4.301 | 701 |
| 2024-05-09 | 0.280 | 0.280 | 0.260 | 0.260 | 4.301 | 3,089 |
| 2024-05-08 | 0.280 | 0.280 | 0.280 | 0.280 | 4.632 | 121 |
| 2024-05-07 | 0.280 | 0.280 | 0.280 | 0.280 | 4.632 | 659 |
| 2024-05-06 | 0.310 | 0.310 | 0.280 | 0.280 | 4.632 | 2,491 |
| 2024-05-03 | 0.330 | 0.330 | 0.300 | 0.300 | 4.963 | 5,356 |
| 2024-05-02 | 0.290 | 0.340 | 0.290 | 0.330 | 5.459 | 11,981 |
| 2024-05-01 | 0.280 | 0.290 | 0.280 | 0.290 | 4.797 | 4,745 |
| 2024-04-30 | 0.270 | 0.280 | 0.250 | 0.280 | 4.632 | 5,543 |
| 2024-04-29 | 0.260 | 0.280 | 0.250 | 0.270 | 4.467 | 8,916 |
| 2024-04-26 | 0.220 | 0.280 | 0.220 | 0.250 | 4.136 | 3,893 |
| 2024-04-25 | 0.230 | 0.240 | 0.230 | 0.230 | 3.805 | 1,269 |
| 2024-04-24 | 0.240 | 0.240 | 0.240 | 0.240 | 3.970 | 6,063 |
| 2024-04-23 | 0.210 | 0.250 | 0.210 | 0.240 | 3.970 | 2,098 |
| 2024-04-22 | 0.200 | 0.220 | 0.200 | 0.220 | 3.639 | 1,971 |
| 2024-04-19 | 0.220 | 0.220 | 0.200 | 0.200 | 3.309 | 1,197 |
| 2024-04-18 | 0.220 | 0.220 | 0.200 | 0.220 | 3.639 | 3,687 |
| 2024-04-17 | 0.220 | 0.230 | 0.210 | 0.230 | 3.805 | 3,174 |
| 2024-04-16 | 0.250 | 0.250 | 0.220 | 0.230 | 3.805 | 4,014 |
| 2024-04-15 | 0.240 | 0.250 | 0.240 | 0.250 | 4.136 | 97 |
| 2024-04-12 | 0.240 | 0.260 | 0.240 | 0.250 | 4.136 | 1,511 |
| 2024-04-11 | 0.250 | 0.260 | 0.250 | 0.260 | 4.301 | 429 |
| 2024-04-10 | 0.270 | 0.270 | 0.250 | 0.250 | 4.136 | 2,491 |
| 2024-04-09 | 0.270 | 0.270 | 0.270 | 0.270 | 4.467 | 1,028 |
| 2024-04-08 | 0.280 | 0.280 | 0.270 | 0.280 | 4.632 | 399 |
| 2024-04-05 | 0.280 | 0.280 | 0.240 | 0.280 | 4.632 | 8,916 |
| 2024-04-04 | 0.280 | 0.280 | 0.270 | 0.280 | 4.632 | 1,306 |
| 2024-04-03 | 0.270 | 0.280 | 0.270 | 0.280 | 4.632 | 574 |
| 2024-04-02 | 0.280 | 0.290 | 0.280 | 0.280 | 4.632 | 2,345 |
| 2024-04-01 | 0.310 | 0.310 | 0.290 | 0.290 | 4.797 | 828 |
| 2024-03-28 | 0.320 | 0.320 | 0.290 | 0.300 | 4.963 | 3,947 |
| 2024-03-27 | 0.340 | 0.340 | 0.320 | 0.330 | 5.459 | 478 |
| 2024-03-26 | 0.340 | 0.350 | 0.320 | 0.340 | 5.625 | 11,353 |
| 2024-03-25 | 0.290 | 0.340 | 0.290 | 0.340 | 5.625 | 22,971 |
| 2024-03-22 | 0.240 | 0.280 | 0.240 | 0.280 | 4.632 | 5,332 |
| 2024-03-21 | 0.220 | 0.240 | 0.220 | 0.240 | 3.970 | 1,161 |
| 2024-03-20 | 0.220 | 0.220 | 0.220 | 0.220 | 3.639 | 2,484 |
| 2024-03-19 | 0.220 | 0.220 | 0.220 | 0.220 | 3.639 | 351 |
| 2024-03-18 | 0.220 | 0.220 | 0.220 | 0.220 | 3.639 | 4,074 |
| 2024-03-15 | 0.220 | 0.220 | 0.220 | 0.220 | 3.639 | 1,687 |
| 2024-03-14 | 0.210 | 0.220 | 0.210 | 0.220 | 3.639 | 985 |
| 2024-03-13 | 0.220 | 0.220 | 0.190 | 0.210 | 3.474 | 5,138 |
| 2024-03-12 | 0.210 | 0.220 | 0.210 | 0.220 | 3.639 | 5,924 |
| 2024-03-11 | 0.210 | 0.220 | 0.210 | 0.210 | 3.474 | 6,728 |
| 2024-03-08 | 0.190 | 0.200 | 0.190 | 0.190 | 3.143 | 429 |
| 2024-03-07 | 0.190 | 0.200 | 0.190 | 0.200 | 3.309 | 302 |
| 2024-03-06 | 0.190 | 0.190 | 0.190 | 0.190 | 3.143 | 133 |
| 2024-03-05 | 0.190 | 0.190 | 0.170 | 0.190 | 3.143 | 6,692 |
| 2024-03-04 | 0.200 | 0.210 | 0.190 | 0.200 | 3.309 | 4,262 |
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.