Skip to main content
Burcon NutraScience Corporation (TSX:BU)
Canada flag Canada · Delayed Price · Currency is CAD
2.370
+0.010 (0.42%)
Apr 28, 2026, 3:52 PM EST

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.312.372.312.372.370.42%4,187
Apr 27, 20262.362.372.352.362.364.89%3,384
Apr 24, 20262.292.362.252.252.251.35%1,870
Apr 23, 20262.172.242.172.222.22-0.45%2,814
Apr 22, 20262.142.252.142.232.23-3.46%3,405
Apr 21, 20262.202.362.202.312.31-2.53%8,207
Apr 20, 20262.292.372.272.372.377.73%8,429
Apr 17, 20262.202.202.202.202.20-1.79%585
Apr 16, 20262.292.292.242.242.24-2.61%517
Apr 15, 20262.262.302.262.302.302.22%3,226
Apr 14, 20262.222.272.112.252.258.17%9,666
Apr 13, 20262.032.082.032.082.08-6.31%247
Apr 10, 20262.152.242.152.222.221.83%2,600
Apr 9, 20262.002.192.002.182.181.87%7,306
Apr 8, 20261.852.251.852.142.14-0.93%3,696
Apr 7, 20262.162.162.162.162.165.37%100
Apr 6, 20262.002.052.002.052.05-0.97%332
Apr 2, 20261.802.071.682.072.0715.00%13,267
Apr 1, 20261.871.891.771.801.80-2.70%2,750
Mar 30, 20261.901.901.851.851.85-2.63%1,305
Mar 27, 20261.851.901.851.901.900.53%1,608
Mar 26, 20261.921.921.891.891.89-0.53%11,519
Mar 25, 20261.911.911.901.901.901.06%418
Mar 24, 20261.951.951.881.881.883.87%626
Mar 23, 20261.921.921.751.811.81-8.12%7,039
Mar 20, 20261.931.971.931.971.971.55%7,601
Mar 19, 20261.971.971.931.941.944.30%4,588
Mar 18, 20262.082.081.861.861.86-11.85%3,416
Mar 17, 20262.102.112.102.112.11-1,830
Mar 16, 20262.082.112.082.112.11-1.86%1,263
Mar 13, 20262.202.202.152.152.15-2.27%1,100
Mar 12, 20262.032.202.032.202.204.76%2,579
Mar 11, 20262.142.152.102.102.10-8.70%3,647
Mar 10, 20262.302.302.252.302.301.77%8,405
Mar 9, 20262.342.342.262.262.26-5.04%416
Mar 6, 20262.342.382.252.382.38-1.24%7,913
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