Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.520	0.560	0.500	0.500	8.271	4,328
2022-06-27	0.550	0.550	0.520	0.520	8.602	3,264
2022-06-24	0.540	0.560	0.500	0.540	8.933	20,783
2022-06-23	0.600	0.620	0.540	0.540	8.933	4,788
2022-06-22	0.580	0.600	0.570	0.570	9.429	1,632
2022-06-21	0.610	0.650	0.590	0.610	10.091	10,869
2022-06-20	0.650	0.650	0.620	0.640	10.587	212
2022-06-17	0.580	0.630	0.560	0.600	9.926	2,732
2022-06-16	0.570	0.590	0.530	0.530	8.768	4,842
2022-06-15	0.650	0.660	0.490	0.550	9.098	22,137
2022-06-14	0.660	0.670	0.630	0.630	10.422	4,250
2022-06-13	0.700	0.700	0.650	0.670	11.084	8,650
2022-06-10	0.740	0.750	0.720	0.720	11.911	1,233
2022-06-09	0.750	0.750	0.720	0.720	11.911	2,557
2022-06-08	0.750	0.780	0.740	0.750	12.407	3,355
2022-06-07	0.780	0.800	0.770	0.780	12.903	1,318
2022-06-06	0.770	0.800	0.750	0.750	12.407	5,253
2022-06-03	0.820	0.830	0.800	0.820	13.565	2,237
2022-06-02	0.850	0.850	0.800	0.800	13.234	2,521
2022-06-01	0.810	0.820	0.780	0.820	13.565	2,460
2022-05-31	0.830	0.850	0.810	0.820	13.565	3,143
2022-05-30	0.870	0.880	0.810	0.830	13.730	3,004
2022-05-27	0.840	0.880	0.830	0.880	14.558	1,662
2022-05-26	0.780	0.850	0.780	0.840	13.896	3,953
2022-05-25	0.770	0.800	0.750	0.760	12.572	5,072
2022-05-24	0.790	0.800	0.720	0.770	12.738	5,168
2022-05-20	0.830	0.830	0.790	0.810	13.400	3,319
2022-05-19	0.850	0.870	0.800	0.870	14.392	3,802
2022-05-18	0.910	0.910	0.860	0.880	14.558	2,188
2022-05-17	0.880	0.920	0.880	0.890	14.723	3,554
2022-05-16	0.900	0.930	0.900	0.910	15.054	5,676
2022-05-13	0.840	0.900	0.840	0.900	14.888	1,965
2022-05-12	0.850	0.850	0.750	0.790	13.069	9,732
2022-05-11	0.840	0.850	0.790	0.790	13.069	2,599
2022-05-10	0.860	0.920	0.820	0.830	13.730	3,724
2022-05-09	0.930	0.930	0.840	0.860	14.227	1,366
2022-05-06	0.910	0.910	0.880	0.890	14.723	689
2022-05-05	0.920	0.940	0.900	0.900	14.888	1,372
2022-05-04	0.930	0.930	0.900	0.910	15.054	1,064
2022-05-03	0.920	0.920	0.880	0.910	15.054	5,731
2022-05-02	0.900	0.900	0.890	0.890	14.723	556
2022-04-29	0.930	0.930	0.880	0.880	14.558	1,052
2022-04-28	0.900	0.940	0.850	0.940	15.550	6,341
2022-04-27	0.890	0.910	0.860	0.900	14.888	3,440
2022-04-26	0.890	0.930	0.870	0.870	14.392	4,975
2022-04-25	0.900	0.910	0.860	0.880	14.558	2,484
2022-04-22	0.900	0.900	0.880	0.890	14.723	4,244
2022-04-21	0.900	0.920	0.890	0.900	14.888	5,441
2022-04-20	0.940	0.960	0.910	0.920	15.219	6,456
2022-04-19	0.950	0.960	0.940	0.940	15.550	1,898
2022-04-18	0.950	0.960	0.940	0.960	15.881	8,100
2022-04-14	0.950	0.970	0.950	0.960	15.881	6,148
2022-04-13	1.000	1.000	0.910	0.970	16.046	12,326
2022-04-12	1.010	1.030	0.970	0.980	16.212	10,156
2022-04-11	1.030	1.030	0.990	1.000	16.543	9,013
2022-04-08	1.030	1.080	1.000	1.030	17.039	7,653
2022-04-07	1.060	1.070	1.030	1.030	17.039	3,349
2022-04-06	1.080	1.080	1.020	1.050	17.370	6,583
2022-04-05	1.140	1.140	1.090	1.090	18.031	3,996
2022-04-04	1.140	1.160	1.120	1.120	18.528	2,503

← NewerPage 19 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.