Skip to main content
Burcon NutraScience Corporation (TSX:BU)
Canada flag Canada · Delayed Price · Currency is CAD
2.360
-0.050 (-2.07%)
Mar 6, 2026, 3:51 PM EST

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.342.342.252.25--6.64%4,613
Mar 5, 20262.452.452.412.412.41-3.60%2,499
Mar 4, 20262.252.502.252.502.509.17%23,282
Mar 3, 20262.492.492.292.292.29-6.91%2,241
Mar 2, 20262.442.482.352.462.464.24%27,793
Feb 27, 20262.202.362.202.362.369.26%7,448
Feb 26, 20262.182.202.162.162.160.47%10,600
Feb 24, 20262.162.162.152.152.150.94%2,200
Feb 23, 20262.122.202.122.132.13-3.18%7,579
Feb 20, 20262.312.392.112.202.201.38%25,454
Feb 19, 20262.202.252.152.172.171.88%14,362
Feb 18, 20261.902.131.902.132.1314.52%18,144
Feb 17, 20261.991.991.861.861.86-6.53%1,847
Feb 13, 20261.921.991.921.991.994.19%4,002
Feb 12, 20261.901.961.891.911.911.60%5,205
Feb 11, 20261.841.951.801.881.882.17%6,507
Feb 10, 20261.811.901.811.841.841.66%4,206
Feb 9, 20261.811.811.811.811.810.56%1,004
Feb 6, 20261.811.821.801.801.80-2.70%1,052
Feb 5, 20261.851.851.851.851.85-2.63%1,803
Feb 4, 20261.901.901.901.901.90-3,997
Feb 3, 20261.911.931.901.901.90-2.06%3,656
Feb 2, 20262.042.041.941.941.94-1,799
Jan 30, 20261.931.941.901.941.94-2.02%1,104
Jan 29, 20261.911.981.911.981.98-1.00%9,720
Jan 28, 20262.052.052.002.002.00-2.44%5,706
Jan 27, 20262.042.052.012.052.053.54%16,012
Jan 26, 20261.992.081.961.981.98-17,147
Jan 23, 20261.781.981.781.981.9813.14%20,374
Jan 22, 20261.831.901.751.751.75-4.89%7,511
Jan 21, 20261.831.841.821.841.840.55%23,608
Jan 20, 20261.701.831.701.831.837.65%13,495
Jan 19, 20261.701.701.701.701.70-582
Jan 16, 20261.781.781.681.701.702.41%5,556
Jan 15, 20261.651.701.651.661.66-1.78%1,447
Jan 14, 20261.701.751.681.691.69-2.31%2,245
Jan 13, 20261.721.761.721.731.733.59%4,030
Jan 12, 20261.701.721.671.671.67-1.18%8,656
Jan 9, 20261.771.771.691.691.69-5.06%8,081
Jan 8, 20261.631.901.561.781.782.89%46,429
Jan 7, 20261.721.731.631.731.734.85%2,805
Jan 6, 20261.611.701.611.651.651.85%13,051
Jan 5, 20261.761.761.591.621.62-6.36%18,651
Jan 2, 20261.681.801.681.731.736.13%6,502
Dec 31, 20251.631.631.631.631.63-0.61%222
Dec 30, 20251.691.691.601.641.64-3.53%21,223
Dec 29, 20251.771.771.681.701.70-7.61%34,917
Dec 24, 20251.751.841.751.841.843.95%6,300
Dec 23, 20251.761.821.761.771.772.31%7,556
Dec 22, 20251.731.771.731.731.73-2.26%5,978
Dec 19, 20251.751.771.751.771.771.14%5,501
Dec 18, 20251.711.751.701.751.751.74%12,236
Dec 17, 20251.691.721.691.721.72-1.71%13,916
Dec 16, 20251.701.751.701.751.752.34%7,716
Dec 15, 20251.701.711.701.711.71-6,708
Dec 12, 20251.731.741.711.711.711.18%875
Dec 11, 20251.521.691.521.691.699.74%13,472
Dec 10, 20251.591.591.511.541.54-3.14%34,509
Dec 9, 20251.601.641.591.591.59-1.85%17,458
Dec 8, 20251.661.661.621.621.62-3.57%10,982
Dec 5, 20251.651.681.641.681.68-0.59%14,233
Dec 4, 20251.731.741.641.691.69-3.43%12,453
Dec 3, 20251.751.751.721.751.75-16,907
Dec 2, 20251.771.791.751.751.75-0.57%2,825
Dec 1, 20251.741.851.741.761.76-2.22%8,345
Nov 28, 20251.781.801.781.801.801.12%700
Nov 27, 20251.821.821.781.781.78-2.20%2,527
Nov 26, 20251.851.851.821.821.82-1.62%3,350
Nov 25, 20251.711.861.711.851.858.82%26,075
Nov 24, 20251.801.801.701.701.70-5.56%10,703
Nov 21, 20251.931.931.801.801.80-6.74%13,177
Nov 20, 20251.992.001.931.931.93-3.02%12,456
Nov 19, 20252.012.011.991.991.99-4.78%3,490
Nov 18, 20252.092.092.092.092.094.50%3,017
Nov 17, 20251.932.001.932.002.002.56%911
Nov 14, 20252.002.111.931.951.95-2.50%8,266
Nov 13, 20252.122.172.002.002.00-12.66%6,253
Nov 12, 20252.312.312.292.292.29-1,601
Nov 11, 20252.282.362.262.292.293.15%2,303
Nov 10, 20252.222.392.222.222.22-4.31%7,190
Nov 7, 20252.372.492.322.322.32-3.33%5,554
Nov 6, 20252.342.422.342.402.402.13%4,086
Nov 5, 20252.292.572.292.352.350.43%9,581
Nov 4, 20252.632.632.342.342.34-12.03%8,417
Nov 3, 20252.652.722.652.662.660.38%2,330
Oct 31, 20252.732.752.552.652.656.00%16,972
Oct 30, 20252.272.502.202.502.5010.62%30,664
Oct 29, 20252.262.262.262.262.260.44%501
Oct 28, 20252.262.262.202.252.25-5,300
Oct 27, 20252.302.312.222.252.25-2.60%3,501
Oct 24, 20252.352.352.292.312.31-1.70%2,701
Oct 23, 20252.322.352.302.352.350.43%400
Oct 22, 20252.392.392.262.342.340.43%5,025
Oct 21, 20252.242.372.242.332.335.43%8,227
Oct 20, 20252.292.292.212.212.21-2.64%1,321
Oct 17, 20252.282.282.272.272.270.44%546
Oct 16, 20252.432.432.202.262.263.20%4,037
Oct 15, 20252.232.232.152.192.190.46%8,127
Oct 14, 20252.332.332.052.182.18-2.68%13,453
Oct 10, 20252.082.282.052.242.2412.00%13,988