Burcon NutraScience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.730	2.750	2.550	2.650	2.650	17,000
2025-10-30	2.270	2.500	2.200	2.500	2.500	30,700
2025-10-29	2.260	2.260	2.260	2.260	2.260	500
2025-10-28	2.260	2.260	2.200	2.250	2.250	5,300
2025-10-27	2.300	2.310	2.220	2.250	2.250	3,500
2025-10-24	2.350	2.350	2.290	2.310	2.310	2,700
2025-10-23	2.320	2.350	2.300	2.350	2.350	400
2025-10-22	2.390	2.390	2.260	2.340	2.340	5,000
2025-10-21	2.240	2.370	2.240	2.330	2.330	8,200
2025-10-20	2.290	2.290	2.210	2.210	2.210	1,300
2025-10-17	2.280	2.280	2.270	2.270	2.270	500
2025-10-16	2.430	2.430	2.200	2.260	2.260	4,000
2025-10-15	2.230	2.230	2.150	2.190	2.190	8,100
2025-10-14	2.330	2.330	2.050	2.180	2.180	13,500
2025-10-10	2.080	2.280	2.050	2.240	2.240	14,000
2025-10-09	2.060	2.060	2.000	2.000	2.000	3,100
2025-10-08	2.170	2.170	1.970	2.050	2.050	9,400
2025-10-07	2.290	2.300	2.090	2.100	2.100	14,000
2025-10-06	2.150	2.270	2.120	2.250	2.250	1,900
2025-10-03	2.200	2.200	2.000	2.140	2.140	22,900
2025-10-02	2.250	2.290	2.200	2.200	2.200	3,800
2025-10-01	2.390	2.390	2.260	2.260	2.260	3,700
2025-09-30	2.380	2.380	2.380	2.380	2.380	300
2025-09-29	2.410	2.440	2.360	2.360	2.360	8,500
2025-09-26	2.450	2.450	2.400	2.400	2.400	6,400
2025-09-25	2.420	2.430	2.360	2.360	2.360	1,800
2025-09-24	2.270	2.460	2.270	2.400	2.400	2,300
2025-09-23	2.260	2.260	2.260	2.260	2.260	600
2025-09-22	2.350	2.480	2.250	2.450	2.450	17,100
2025-09-19	2.490	2.490	2.350	2.380	2.380	8,100
2025-09-18	2.440	2.480	2.380	2.380	2.380	13,500
2025-09-17	2.440	2.440	2.410	2.410	2.410	400
2025-09-16	2.390	2.470	2.370	2.420	2.420	1,600
2025-09-15	2.480	2.480	2.360	2.360	2.360	4,100
2025-09-12	2.420	2.420	2.320	2.320	2.320	3,200
2025-09-11	2.350	2.480	2.350	2.370	2.370	13,800
2025-09-10	2.350	2.350	2.310	2.310	2.310	4,600
2025-09-09	2.390	2.430	2.340	2.380	2.380	1,500
2025-09-08	2.460	2.460	2.330	2.340	2.340	2,300
2025-09-05	2.380	2.380	2.260	2.300	2.300	8,300
2025-09-04	2.490	2.490	2.370	2.380	2.380	5,300
2025-09-03	2.480	2.510	2.430	2.440	2.440	9,800
2025-09-02	2.680	2.680	2.490	2.490	2.490	6,000
2025-08-29	2.680	2.680	2.570	2.620	2.620	3,800
2025-08-28	2.690	2.690	2.550	2.570	2.570	2,300
2025-08-27	2.400	2.710	2.400	2.710	2.710	11,500
2025-08-26	2.400	2.420	2.400	2.420	2.420	1,500
2025-08-25	2.400	2.530	2.400	2.410	2.410	4,600
2025-08-22	2.520	2.520	2.320	2.410	2.410	12,300
2025-08-21	2.560	2.580	2.550	2.550	2.550	2,500
2025-08-20	2.600	2.600	2.560	2.570	2.570	2,000
2025-08-19	2.760	2.760	2.690	2.690	2.690	300
2025-08-18	2.660	2.690	2.650	2.690	2.690	3,300
2025-08-15	2.650	2.830	2.510	2.730	2.730	9,200
2025-08-14	2.540	2.750	2.540	2.730	2.730	9,600
2025-08-13	2.990	2.990	2.700	2.730	2.730	5,500
2025-08-12	2.940	2.940	2.770	2.900	2.900	600
2025-08-11	2.810	2.990	2.670	2.990	2.990	6,000
2025-08-08	2.780	2.810	2.750	2.810	2.810	1,200
2025-08-07	2.740	2.740	2.730	2.730	2.730	1,500

← NewerPage 5 of 21 · 1,253 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.