Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.290	2.360	2.250	2.250	2.250	1,900
2026-04-23	2.170	2.240	2.170	2.220	2.220	2,800
2026-04-22	2.140	2.250	2.140	2.230	2.230	3,400
2026-04-21	2.200	2.360	2.200	2.310	2.310	8,200
2026-04-20	2.290	2.370	2.270	2.370	2.370	8,400
2026-04-17	2.200	2.200	2.200	2.200	2.200	600
2026-04-16	2.290	2.290	2.240	2.240	2.240	500
2026-04-15	2.260	2.300	2.260	2.300	2.300	3,200
2026-04-14	2.220	2.270	2.110	2.250	2.250	9,700
2026-04-13	2.030	2.080	2.030	2.080	2.080	200
2026-04-10	2.150	2.240	2.150	2.220	2.220	2,600
2026-04-09	2.000	2.190	2.000	2.180	2.180	7,300
2026-04-08	1.850	2.250	1.850	2.140	2.140	3,700
2026-04-07	2.160	2.160	2.160	2.160	2.160	100
2026-04-06	2.000	2.050	2.000	2.050	2.050	300
2026-04-02	1.800	2.070	1.680	2.070	2.070	13,300
2026-04-01	1.870	1.890	1.770	1.800	1.800	2,800
2026-03-31	1.850	1.850	1.850	1.850	1.850	0
2026-03-30	1.900	1.900	1.850	1.850	1.850	1,300
2026-03-27	1.850	1.900	1.850	1.900	1.900	1,600
2026-03-26	1.920	1.920	1.890	1.890	1.890	11,500
2026-03-25	1.910	1.910	1.900	1.900	1.900	400
2026-03-24	1.950	1.950	1.880	1.880	1.880	600
2026-03-23	1.920	1.920	1.750	1.810	1.810	7,000
2026-03-20	1.930	1.970	1.930	1.970	1.970	7,600
2026-03-19	1.970	1.970	1.930	1.940	1.940	4,600
2026-03-18	2.080	2.080	1.860	1.860	1.860	3,400
2026-03-17	2.100	2.110	2.100	2.110	2.110	1,800
2026-03-16	2.080	2.110	2.080	2.110	2.110	1,300
2026-03-13	2.200	2.200	2.150	2.150	2.150	1,100
2026-03-12	2.030	2.200	2.030	2.200	2.200	2,600
2026-03-11	2.140	2.150	2.100	2.100	2.100	3,600
2026-03-10	2.300	2.300	2.250	2.300	2.300	8,405
2026-03-09	2.340	2.340	2.260	2.260	2.260	416
2026-03-06	2.340	2.380	2.250	2.380	2.380	7,900
2026-03-05	2.450	2.450	2.410	2.410	2.410	2,500
2026-03-04	2.250	2.500	2.250	2.500	2.500	23,300
2026-03-03	2.490	2.490	2.290	2.290	2.290	2,200
2026-03-02	2.440	2.480	2.350	2.460	2.460	27,800
2026-02-27	2.200	2.360	2.200	2.360	2.360	7,400
2026-02-26	2.180	2.200	2.160	2.160	2.160	10,600
2026-02-25	2.150	2.150	2.150	2.150	2.150	0
2026-02-24	2.160	2.160	2.150	2.150	2.150	2,200
2026-02-23	2.120	2.200	2.120	2.130	2.130	7,600
2026-02-20	2.310	2.390	2.110	2.200	2.200	25,500
2026-02-19	2.200	2.250	2.150	2.170	2.170	14,400
2026-02-18	1.900	2.130	1.900	2.130	2.130	18,100
2026-02-17	1.990	1.990	1.860	1.860	1.860	1,800
2026-02-13	1.920	1.990	1.920	1.990	1.990	4,000
2026-02-12	1.900	1.960	1.890	1.910	1.910	5,200
2026-02-11	1.840	1.950	1.800	1.880	1.880	6,500
2026-02-10	1.810	1.900	1.810	1.840	1.840	4,200
2026-02-09	1.810	1.810	1.810	1.810	1.810	1,000
2026-02-06	1.810	1.820	1.800	1.800	1.800	1,100
2026-02-05	1.850	1.850	1.850	1.850	1.850	1,800
2026-02-04	1.900	1.900	1.900	1.900	1.900	4,000
2026-02-03	1.910	1.930	1.900	1.900	1.900	3,700
2026-02-02	2.040	2.040	1.940	1.940	1.940	1,800
2026-01-30	1.930	1.940	1.900	1.940	1.940	1,100
2026-01-29	1.910	1.980	1.910	1.980	1.980	9,700

← NewerPage 3 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.