Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.900	1.900	1.810	1.810	1.810	700
2026-07-20	1.850	1.850	1.840	1.850	1.850	5,459
2026-07-17	1.860	1.860	1.860	1.860	1.860	200
2026-07-16	1.900	1.900	1.900	1.900	1.900	300
2026-07-15	1.850	1.850	1.850	1.850	1.850	500
2026-07-14	1.860	1.880	1.860	1.870	1.870	1,800
2026-07-13	1.900	1.910	1.900	1.900	1.900	3,300
2026-07-10	1.910	1.930	1.900	1.900	1.900	4,000
2026-07-09	1.920	1.920	1.920	1.920	1.920	100
2026-07-08	1.950	1.950	1.950	1.950	1.950	0
2026-07-07	1.950	1.950	1.910	1.950	1.950	3,200
2026-07-06	1.990	1.990	1.920	1.970	1.970	2,700
2026-07-03	1.950	2.000	1.950	2.000	2.000	7,000
2026-07-02	1.920	1.930	1.920	1.930	1.930	1,000
2026-06-30	1.900	1.900	1.900	1.900	1.900	100
2026-06-29	1.910	1.910	1.870	1.870	1.870	3,800
2026-06-26	1.940	1.950	1.940	1.950	1.950	400
2026-06-25	2.330	2.330	1.860	1.910	1.910	12,000
2026-06-24	2.290	2.290	2.290	2.290	2.290	3,500
2026-06-23	2.200	2.280	2.200	2.280	2.280	3,900
2026-06-22	2.140	2.200	2.140	2.200	2.200	2,400
2026-06-19	2.200	2.200	2.200	2.200	2.200	400
2026-06-18	2.200	2.200	2.200	2.200	2.200	1,900
2026-06-17	2.240	2.240	2.140	2.140	2.140	200
2026-06-16	2.130	2.240	2.130	2.240	2.240	5,500
2026-06-15	2.250	2.250	2.140	2.140	2.140	3,300
2026-06-12	2.250	2.320	2.250	2.300	2.300	10,600
2026-06-11	2.110	2.300	2.110	2.300	2.300	15,100
2026-06-10	2.100	2.100	2.070	2.070	2.070	7,200
2026-06-09	2.100	2.100	2.060	2.060	2.060	12,600
2026-06-08	1.860	2.100	1.860	2.100	2.100	5,000
2026-06-05	1.980	1.980	1.980	1.980	1.980	600
2026-06-04	1.890	1.890	1.890	1.890	1.890	0
2026-06-03	1.860	1.890	1.850	1.890	1.890	5,300
2026-06-02	1.850	1.870	1.850	1.870	1.870	3,200
2026-06-01	1.920	1.920	1.850	1.850	1.850	3,300
2026-05-29	1.930	1.940	1.930	1.940	1.940	6,100
2026-05-28	1.910	1.940	1.910	1.920	1.920	900
2026-05-27	1.950	2.000	1.950	2.000	2.000	900
2026-05-26	2.020	2.020	1.950	1.950	1.950	500
2026-05-25	1.950	2.020	1.950	2.020	2.020	400
2026-05-22	2.010	2.010	2.010	2.010	2.010	900
2026-05-21	2.000	2.000	2.000	2.000	2.000	100
2026-05-20	2.000	2.030	2.000	2.030	2.030	1,700
2026-05-19	2.010	2.010	2.010	2.010	2.010	200
2026-05-15	1.920	2.040	1.920	2.000	2.000	2,500
2026-05-14	1.950	1.950	1.950	1.950	1.950	600
2026-05-13	2.030	2.030	1.920	1.920	1.920	1,900
2026-05-12	1.980	1.980	1.970	1.970	1.970	700
2026-05-11	2.030	2.030	2.000	2.010	2.010	1,400
2026-05-08	2.070	2.070	2.050	2.050	2.050	600
2026-05-07	1.980	1.980	1.980	1.980	1.980	1,500
2026-05-06	2.110	2.110	1.890	1.920	1.920	8,200
2026-05-05	2.120	2.150	2.120	2.120	2.120	2,800
2026-05-04	2.360	2.360	2.120	2.120	2.120	12,200
2026-05-01	2.390	2.390	2.280	2.290	2.290	3,600
2026-04-30	2.310	2.310	2.310	2.310	2.310	500
2026-04-29	2.370	2.370	2.370	2.370	2.370	1,300
2026-04-28	2.310	2.370	2.310	2.370	2.370	4,200
2026-04-27	2.360	2.370	2.350	2.360	2.360	3,400

← NewerPage 2 of 21 · 1,257 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.