Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.340	0.340	0.300	0.330	5.459	2,333
2023-03-16	0.320	0.330	0.300	0.320	5.294	3,059
2023-03-15	0.280	0.320	0.280	0.320	5.294	1,421
2023-03-14	0.310	0.310	0.290	0.300	4.963	2,545
2023-03-13	0.280	0.300	0.280	0.280	4.632	3,893
2023-03-10	0.320	0.320	0.280	0.290	4.797	5,392
2023-03-09	0.340	0.340	0.300	0.300	4.963	2,104
2023-03-08	0.370	0.370	0.330	0.340	5.625	2,926
2023-03-07	0.380	0.380	0.360	0.370	6.121	9,279
2023-03-06	0.370	0.440	0.370	0.380	6.286	13,456
2023-03-03	0.270	0.360	0.270	0.360	5.955	15,886
2023-03-02	0.280	0.280	0.250	0.260	4.301	9,817
2023-03-01	0.290	0.300	0.280	0.280	4.632	5,936
2023-02-28	0.350	0.350	0.280	0.290	4.797	5,809
2023-02-27	0.350	0.360	0.340	0.350	5.790	4,745
2023-02-24	0.320	0.350	0.320	0.330	5.459	1,596
2023-02-23	0.330	0.350	0.320	0.330	5.459	1,995
2023-02-22	0.350	0.350	0.330	0.340	5.625	1,928
2023-02-21	0.340	0.350	0.330	0.350	5.790	1,620
2023-02-17	0.340	0.340	0.330	0.330	5.459	1,475
2023-02-16	0.340	0.350	0.340	0.340	5.625	858
2023-02-15	0.340	0.350	0.330	0.340	5.625	2,484
2023-02-14	0.360	0.360	0.340	0.340	5.625	2,599
2023-02-13	0.360	0.360	0.360	0.360	5.955	520
2023-02-10	0.370	0.370	0.350	0.360	5.955	1,650
2023-02-09	0.360	0.370	0.350	0.360	5.955	1,820
2023-02-08	0.400	0.400	0.350	0.350	5.790	31,760
2023-02-07	0.420	0.420	0.410	0.410	6.783	351
2023-02-06	0.420	0.430	0.420	0.430	7.113	1,282
2023-02-03	0.420	0.430	0.420	0.430	7.113	1,523
2023-02-02	0.440	0.450	0.410	0.430	7.113	8,874
2023-02-01	0.430	0.450	0.430	0.430	7.113	4,999
2023-01-31	0.450	0.450	0.420	0.430	7.113	2,104
2023-01-30	0.470	0.470	0.450	0.450	7.444	4,606
2023-01-27	0.450	0.470	0.450	0.470	7.775	4,213
2023-01-26	0.450	0.460	0.430	0.440	7.279	2,134
2023-01-25	0.450	0.450	0.440	0.450	7.444	816
2023-01-24	0.430	0.450	0.430	0.450	7.444	3,875
2023-01-23	0.420	0.440	0.420	0.420	6.948	2,557
2023-01-20	0.440	0.440	0.410	0.430	7.113	2,509
2023-01-19	0.420	0.450	0.420	0.440	7.279	2,944
2023-01-18	0.470	0.470	0.430	0.430	7.113	2,055
2023-01-17	0.440	0.470	0.440	0.470	7.775	3,833
2023-01-16	0.440	0.440	0.420	0.420	6.948	919
2023-01-13	0.420	0.440	0.410	0.420	6.948	2,376
2023-01-12	0.450	0.460	0.430	0.430	7.113	4,292
2023-01-11	0.460	0.480	0.460	0.460	7.610	2,871
2023-01-10	0.450	0.480	0.450	0.460	7.610	2,672
2023-01-09	0.420	0.450	0.420	0.450	7.444	2,908
2023-01-06	0.390	0.420	0.390	0.390	6.452	2,255
2023-01-05	0.400	0.400	0.390	0.390	6.452	580
2023-01-04	0.400	0.400	0.380	0.400	6.617	417
2023-01-03	0.380	0.420	0.380	0.380	6.286	3,155
2022-12-30	0.380	0.400	0.380	0.390	6.452	8,390
2022-12-29	0.380	0.390	0.380	0.380	6.286	2,001
2022-12-28	0.400	0.400	0.380	0.380	6.286	3,609
2022-12-23	0.380	0.400	0.380	0.380	6.286	617
2022-12-22	0.380	0.390	0.380	0.380	6.286	592
2022-12-21	0.390	0.390	0.360	0.380	6.286	4,872
2022-12-20	0.390	0.400	0.360	0.360	5.955	7,707

← NewerPage 16 of 21 · 1,258 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.