Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.460	0.460	0.400	0.460	7.610	7,472
2022-09-22	0.480	0.480	0.450	0.460	7.610	8,016
2022-09-21	0.520	0.520	0.470	0.480	7.940	6,861
2022-09-20	0.490	0.500	0.490	0.490	8.106	2,104
2022-09-19	0.490	0.520	0.480	0.500	8.271	3,234
2022-09-16	0.510	0.530	0.480	0.480	7.940	17,633
2022-09-15	0.540	0.540	0.500	0.510	8.437	3,966
2022-09-14	0.570	0.570	0.530	0.530	8.768	2,394
2022-09-13	0.580	0.590	0.530	0.540	8.933	7,272
2022-09-12	0.610	0.610	0.580	0.580	9.595	1,814
2022-09-09	0.610	0.630	0.580	0.590	9.760	2,763
2022-09-08	0.630	0.630	0.600	0.620	10.256	4,927
2022-09-07	0.630	0.630	0.600	0.600	9.926	2,382
2022-09-06	0.660	0.670	0.580	0.620	10.256	11,159
2022-09-02	0.710	0.710	0.680	0.710	11.745	816
2022-09-01	0.690	0.700	0.670	0.670	11.084	1,136
2022-08-31	0.690	0.710	0.690	0.690	11.414	870
2022-08-30	0.680	0.740	0.680	0.720	11.911	1,596
2022-08-29	0.680	0.680	0.670	0.680	11.249	1,052
2022-08-26	0.720	0.720	0.680	0.680	11.249	1,699
2022-08-25	0.700	0.750	0.700	0.730	12.076	1,130
2022-08-24	0.680	0.710	0.660	0.700	11.580	1,058
2022-08-23	0.690	0.710	0.680	0.710	11.745	677
2022-08-22	0.720	0.720	0.680	0.690	11.414	1,203
2022-08-19	0.740	0.750	0.680	0.690	11.414	2,738
2022-08-18	0.750	0.750	0.720	0.750	12.407	2,781
2022-08-17	0.790	0.790	0.710	0.740	12.242	2,273
2022-08-16	0.810	0.820	0.750	0.780	12.903	8,445
2022-08-15	0.890	0.900	0.830	0.850	14.061	1,155
2022-08-12	0.880	0.890	0.880	0.880	14.558	1,674
2022-08-11	0.870	0.890	0.830	0.890	14.723	2,859
2022-08-10	0.830	0.860	0.830	0.860	14.227	2,061
2022-08-09	0.920	0.930	0.810	0.820	13.565	6,118
2022-08-08	0.900	0.910	0.890	0.910	15.054	4,383
2022-08-05	0.860	0.880	0.810	0.880	14.558	7,834
2022-08-04	0.880	0.880	0.840	0.870	14.392	1,366
2022-08-03	0.860	0.880	0.840	0.850	14.061	1,608
2022-08-02	0.910	0.910	0.810	0.840	13.896	4,467
2022-07-29	0.860	0.890	0.830	0.870	14.392	4,673
2022-07-28	0.820	0.880	0.810	0.860	14.227	8,372
2022-07-27	0.940	0.940	0.740	0.740	12.242	17,107
2022-07-26	0.870	0.960	0.860	0.920	15.219	13,813
2022-07-25	0.710	0.870	0.710	0.860	14.227	10,367
2022-07-22	0.670	0.710	0.650	0.710	11.745	6,202
2022-07-21	0.600	0.680	0.600	0.650	10.753	5,561
2022-07-20	0.550	0.590	0.550	0.590	9.760	5,652
2022-07-19	0.520	0.550	0.520	0.540	8.933	786
2022-07-18	0.530	0.570	0.500	0.500	8.271	2,049
2022-07-15	0.540	0.540	0.510	0.510	8.437	1,282
2022-07-14	0.530	0.540	0.520	0.520	8.602	326
2022-07-13	0.520	0.540	0.510	0.530	8.768	1,155
2022-07-12	0.530	0.580	0.510	0.520	8.602	4,836
2022-07-11	0.600	0.600	0.540	0.540	8.933	1,481
2022-07-08	0.590	0.610	0.570	0.570	9.429	4,298
2022-07-07	0.580	0.600	0.560	0.580	9.595	1,433
2022-07-06	0.530	0.580	0.520	0.560	9.264	1,239
2022-07-05	0.550	0.550	0.520	0.540	8.933	544
2022-07-04	0.550	0.570	0.530	0.530	8.768	1,668
2022-06-30	0.470	0.510	0.470	0.510	8.437	3,089
2022-06-29	0.520	0.530	0.470	0.470	7.775	4,727

← NewerPage 18 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.