Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.390	0.430	0.370	0.380	6.286	10,361
2022-12-16	0.380	0.390	0.370	0.390	6.452	1,511
2022-12-15	0.400	0.400	0.370	0.370	6.121	1,693
2022-12-14	0.400	0.410	0.380	0.390	6.452	11,220
2022-12-13	0.390	0.400	0.380	0.400	6.617	3,470
2022-12-12	0.390	0.400	0.380	0.400	6.617	5,839
2022-12-09	0.380	0.390	0.380	0.390	6.452	2,418
2022-12-08	0.390	0.400	0.390	0.390	6.452	2,170
2022-12-07	0.390	0.400	0.380	0.390	6.452	5,640
2022-12-06	0.390	0.400	0.390	0.400	6.617	955
2022-12-05	0.400	0.400	0.390	0.390	6.452	665
2022-12-02	0.380	0.400	0.380	0.400	6.617	2,938
2022-12-01	0.390	0.400	0.380	0.400	6.617	4,522
2022-11-30	0.390	0.400	0.390	0.400	6.617	1,838
2022-11-29	0.400	0.400	0.390	0.390	6.452	550
2022-11-28	0.390	0.400	0.390	0.390	6.452	2,291
2022-11-25	0.400	0.400	0.390	0.390	6.452	1,995
2022-11-24	0.390	0.400	0.390	0.390	6.452	1,517
2022-11-23	0.400	0.400	0.370	0.400	6.617	5,259
2022-11-22	0.400	0.400	0.390	0.390	6.452	3,778
2022-11-21	0.400	0.400	0.390	0.390	6.452	2,551
2022-11-18	0.410	0.420	0.390	0.390	6.452	3,041
2022-11-17	0.400	0.420	0.380	0.420	6.948	4,340
2022-11-16	0.440	0.440	0.400	0.400	6.617	3,307
2022-11-15	0.450	0.450	0.420	0.420	6.948	6,426
2022-11-14	0.460	0.460	0.440	0.450	7.444	2,043
2022-11-11	0.490	0.500	0.440	0.450	7.444	4,570
2022-11-10	0.390	0.560	0.390	0.480	7.940	28,569
2022-11-09	0.390	0.390	0.380	0.380	6.286	2,575
2022-11-08	0.390	0.410	0.380	0.390	6.452	6,970
2022-11-07	0.400	0.430	0.390	0.410	6.783	4,999
2022-11-04	0.400	0.420	0.400	0.400	6.617	6,323
2022-11-03	0.410	0.410	0.400	0.410	6.783	1,965
2022-11-02	0.430	0.430	0.410	0.430	7.113	3,186
2022-11-01	0.420	0.470	0.400	0.430	7.113	4,902
2022-10-31	0.410	0.430	0.390	0.420	6.948	5,434
2022-10-28	0.430	0.430	0.410	0.420	6.948	949
2022-10-27	0.440	0.440	0.410	0.410	6.783	2,043
2022-10-26	0.420	0.450	0.420	0.440	7.279	6,541
2022-10-25	0.410	0.440	0.390	0.420	6.948	9,188
2022-10-24	0.440	0.440	0.410	0.430	7.113	3,343
2022-10-21	0.460	0.460	0.440	0.440	7.279	2,424
2022-10-20	0.440	0.460	0.430	0.460	7.610	2,611
2022-10-19	0.440	0.450	0.430	0.430	7.113	4,902
2022-10-18	0.440	0.460	0.430	0.440	7.279	1,269
2022-10-17	0.440	0.450	0.430	0.430	7.113	1,094
2022-10-14	0.460	0.460	0.440	0.440	7.279	1,922
2022-10-13	0.430	0.470	0.420	0.450	7.444	4,383
2022-10-12	0.420	0.440	0.390	0.410	6.783	4,788
2022-10-11	0.440	0.460	0.430	0.430	7.113	1,360
2022-10-07	0.460	0.480	0.460	0.460	7.610	1,548
2022-10-06	0.480	0.490	0.460	0.460	7.610	810
2022-10-05	0.480	0.490	0.480	0.480	7.940	5,894
2022-10-04	0.460	0.480	0.450	0.480	7.940	1,179
2022-10-03	0.480	0.480	0.440	0.450	7.444	4,528
2022-09-30	0.470	0.470	0.470	0.470	7.775	1,650
2022-09-29	0.470	0.480	0.470	0.470	7.775	2,605
2022-09-28	0.510	0.510	0.470	0.480	7.940	1,505
2022-09-27	0.430	0.490	0.430	0.470	7.775	2,744
2022-09-26	0.440	0.450	0.420	0.430	7.113	1,336

← NewerPage 17 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.