Burcon NutraScience Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.440 | 1.520 | 1.440 | 1.490 | 24.649 | 4,080 |
| 2022-01-06 | 1.510 | 1.510 | 1.410 | 1.430 | 23.656 | 7,943 |
| 2022-01-05 | 1.510 | 1.610 | 1.490 | 1.510 | 24.979 | 7,478 |
| 2022-01-04 | 1.520 | 1.520 | 1.450 | 1.500 | 24.814 | 5,870 |
| 2021-12-31 | 1.510 | 1.570 | 1.470 | 1.490 | 24.649 | 17,240 |
| 2021-12-30 | 1.630 | 1.660 | 1.520 | 1.550 | 25.641 | 9,714 |
| 2021-12-29 | 1.780 | 1.780 | 1.620 | 1.630 | 26.964 | 13,595 |
| 2021-12-24 | 1.600 | 1.660 | 1.590 | 1.660 | 27.461 | 4,195 |
| 2021-12-23 | 1.510 | 1.640 | 1.440 | 1.630 | 26.964 | 13,801 |
| 2021-12-22 | 1.400 | 1.520 | 1.390 | 1.510 | 24.979 | 14,574 |
| 2021-12-21 | 1.500 | 1.500 | 1.410 | 1.420 | 23.491 | 3,355 |
| 2021-12-20 | 1.430 | 1.490 | 1.370 | 1.480 | 24.483 | 9,061 |
| 2021-12-17 | 1.400 | 1.510 | 1.400 | 1.460 | 24.152 | 8,989 |
| 2021-12-16 | 1.580 | 1.590 | 1.400 | 1.400 | 23.160 | 9,811 |
| 2021-12-15 | 1.430 | 1.540 | 1.380 | 1.520 | 25.145 | 9,261 |
| 2021-12-14 | 1.490 | 1.490 | 1.380 | 1.450 | 23.987 | 5,948 |
| 2021-12-13 | 1.490 | 1.620 | 1.380 | 1.460 | 24.152 | 9,847 |
| 2021-12-10 | 1.580 | 1.600 | 1.470 | 1.490 | 24.649 | 4,987 |
| 2021-12-09 | 1.610 | 1.640 | 1.520 | 1.600 | 26.468 | 7,641 |
| 2021-12-08 | 1.460 | 1.670 | 1.460 | 1.650 | 27.295 | 8,511 |
| 2021-12-07 | 1.390 | 1.500 | 1.390 | 1.500 | 24.814 | 6,795 |
| 2021-12-06 | 1.360 | 1.400 | 1.300 | 1.370 | 22.663 | 7,181 |
| 2021-12-03 | 1.360 | 1.390 | 1.300 | 1.330 | 22.002 | 10,488 |
| 2021-12-02 | 1.440 | 1.440 | 1.370 | 1.380 | 22.829 | 5,652 |
| 2021-12-01 | 1.460 | 1.460 | 1.400 | 1.400 | 23.160 | 8,662 |
| 2021-11-30 | 1.500 | 1.540 | 1.410 | 1.460 | 24.152 | 6,885 |
| 2021-11-29 | 1.530 | 1.530 | 1.470 | 1.500 | 24.814 | 5,175 |
| 2021-11-26 | 1.550 | 1.580 | 1.530 | 1.540 | 25.476 | 4,044 |
| 2021-11-25 | 1.590 | 1.690 | 1.580 | 1.620 | 26.799 | 6,009 |
| 2021-11-24 | 1.610 | 1.620 | 1.530 | 1.610 | 26.634 | 4,485 |
| 2021-11-23 | 1.600 | 1.680 | 1.550 | 1.560 | 25.807 | 9,914 |
| 2021-11-22 | 1.660 | 1.750 | 1.530 | 1.640 | 27.130 | 12,973 |
| 2021-11-19 | 1.740 | 1.770 | 1.650 | 1.670 | 27.626 | 6,335 |
| 2021-11-18 | 1.760 | 1.780 | 1.710 | 1.760 | 29.115 | 4,123 |
| 2021-11-17 | 1.670 | 1.810 | 1.670 | 1.810 | 29.942 | 9,896 |
| 2021-11-16 | 1.680 | 1.690 | 1.630 | 1.670 | 27.626 | 7,411 |
| 2021-11-15 | 1.690 | 1.720 | 1.610 | 1.660 | 27.461 | 10,222 |
| 2021-11-12 | 1.790 | 1.800 | 1.710 | 1.740 | 28.784 | 7,550 |
| 2021-11-11 | 1.870 | 1.880 | 1.780 | 1.780 | 29.446 | 6,196 |
| 2021-11-10 | 1.910 | 1.910 | 1.800 | 1.820 | 30.108 | 4,576 |
| 2021-11-09 | 1.920 | 1.940 | 1.810 | 1.900 | 31.431 | 6,359 |
| 2021-11-08 | 1.900 | 1.950 | 1.890 | 1.910 | 31.596 | 3,875 |
| 2021-11-05 | 1.990 | 1.990 | 1.840 | 1.890 | 31.266 | 6,662 |
| 2021-11-04 | 1.860 | 1.950 | 1.860 | 1.940 | 32.093 | 11,328 |
| 2021-11-03 | 1.710 | 1.850 | 1.710 | 1.840 | 30.438 | 7,212 |
| 2021-11-02 | 1.750 | 1.780 | 1.700 | 1.710 | 28.288 | 3,953 |
| 2021-11-01 | 1.680 | 1.800 | 1.660 | 1.770 | 29.280 | 6,420 |
| 2021-10-29 | 1.780 | 1.780 | 1.670 | 1.680 | 27.792 | 8,390 |
| 2021-10-28 | 1.680 | 1.770 | 1.610 | 1.760 | 29.115 | 5,465 |
| 2021-10-27 | 1.640 | 1.650 | 1.590 | 1.620 | 26.799 | 4,902 |
| 2021-10-26 | 1.710 | 1.710 | 1.610 | 1.620 | 26.799 | 10,972 |
| 2021-10-25 | 1.660 | 1.710 | 1.660 | 1.710 | 28.288 | 3,887 |
| 2021-10-22 | 1.790 | 1.790 | 1.650 | 1.680 | 27.792 | 12,767 |
| 2021-10-21 | 1.820 | 1.830 | 1.760 | 1.810 | 29.942 | 6,359 |
| 2021-10-20 | 1.840 | 1.870 | 1.800 | 1.830 | 30.273 | 6,692 |
| 2021-10-19 | 1.850 | 1.960 | 1.800 | 1.850 | 30.604 | 12,809 |
| 2021-10-18 | 1.840 | 1.890 | 1.800 | 1.830 | 30.273 | 5,507 |
| 2021-10-15 | 1.900 | 1.930 | 1.830 | 1.880 | 31.100 | 6,444 |
| 2021-10-14 | 2.000 | 2.010 | 1.900 | 1.910 | 31.596 | 4,461 |
← NewerPage 21 of 21 · 1,259 trading days
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.