Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.140	1.160	1.120	1.120	18.528	2,503
2022-04-01	1.140	1.180	1.110	1.150	19.024	5,592
2022-03-31	1.180	1.190	1.130	1.190	19.686	3,198
2022-03-30	1.240	1.270	1.150	1.180	19.520	2,763
2022-03-29	1.190	1.250	1.090	1.250	20.678	6,402
2022-03-28	1.310	1.310	1.130	1.160	19.189	4,147
2022-03-25	1.080	1.300	1.080	1.240	20.513	11,147
2022-03-24	1.040	1.100	1.030	1.090	18.031	6,311
2022-03-23	1.030	1.050	1.010	1.030	17.039	5,483
2022-03-22	1.080	1.090	1.030	1.050	17.370	3,071
2022-03-21	1.130	1.130	1.070	1.080	17.866	2,702
2022-03-18	1.120	1.150	1.100	1.130	18.693	3,802
2022-03-17	1.020	1.130	1.020	1.120	18.528	4,413
2022-03-16	1.010	1.030	1.000	1.020	16.873	4,074
2022-03-15	1.040	1.040	0.970	0.980	16.212	2,980
2022-03-14	1.050	1.050	0.970	1.000	16.543	3,331
2022-03-11	1.080	1.080	0.990	1.000	16.543	2,811
2022-03-10	1.070	1.080	1.000	1.050	17.370	6,323
2022-03-09	1.050	1.060	1.020	1.050	17.370	6,257
2022-03-08	1.010	1.040	0.950	1.020	16.873	8,016
2022-03-07	1.180	1.180	1.000	1.010	16.708	11,818
2022-03-04	1.160	1.210	1.100	1.100	18.197	15,874
2022-03-03	1.160	1.160	1.120	1.120	18.528	2,914
2022-03-02	1.170	1.180	1.150	1.150	19.024	6,208
2022-03-01	1.170	1.180	1.140	1.160	19.189	3,687
2022-02-28	1.180	1.180	1.150	1.170	19.355	846
2022-02-25	1.100	1.180	1.100	1.180	19.520	3,808
2022-02-24	1.110	1.140	1.020	1.080	17.866	18,238
2022-02-23	1.240	1.240	1.120	1.130	18.693	9,303
2022-02-22	1.250	1.250	1.150	1.190	19.686	6,238
2022-02-18	1.290	1.290	1.200	1.210	20.017	3,579
2022-02-17	1.250	1.280	1.230	1.240	20.513	2,974
2022-02-16	1.380	1.380	1.270	1.290	21.340	9,829
2022-02-15	1.350	1.440	1.310	1.380	22.829	6,075
2022-02-14	1.460	1.470	1.340	1.380	22.829	6,976
2022-02-11	1.350	1.480	1.350	1.420	23.491	13,795
2022-02-10	1.300	1.420	1.270	1.350	22.333	8,584
2022-02-09	1.220	1.310	1.220	1.290	21.340	7,665
2022-02-08	1.220	1.250	1.210	1.250	20.678	2,587
2022-02-07	1.240	1.250	1.220	1.230	20.347	1,372
2022-02-04	1.220	1.260	1.180	1.240	20.513	4,280
2022-02-03	1.230	1.260	1.200	1.200	19.851	4,371
2022-02-02	1.300	1.310	1.250	1.260	20.844	2,303
2022-02-01	1.290	1.300	1.200	1.280	21.175	9,122
2022-01-31	1.290	1.310	1.210	1.300	21.505	5,422
2022-01-28	1.220	1.260	1.140	1.260	20.844	7,877
2022-01-27	1.260	1.290	1.210	1.220	20.182	4,939
2022-01-26	1.250	1.330	1.220	1.280	21.175	11,250
2022-01-25	1.300	1.310	1.170	1.250	20.678	32,262
2022-01-24	1.330	1.390	1.300	1.320	21.836	11,957
2022-01-21	1.410	1.410	1.340	1.360	22.498	8,584
2022-01-20	1.370	1.490	1.350	1.430	23.656	8,669
2022-01-19	1.420	1.420	1.350	1.350	22.333	3,421
2022-01-18	1.360	1.420	1.360	1.390	22.994	4,540
2022-01-17	1.470	1.470	1.380	1.380	22.829	2,847
2022-01-14	1.420	1.450	1.350	1.420	23.491	7,212
2022-01-13	1.520	1.520	1.420	1.420	23.491	7,145
2022-01-12	1.550	1.570	1.470	1.480	24.483	5,858
2022-01-11	1.490	1.610	1.430	1.590	26.303	8,378
2022-01-10	1.500	1.510	1.410	1.450	23.987	4,304

← NewerPage 20 of 21 · 1,259 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.