Burcon NutraScience Corporation BU
TSX · Canada · Process Industries
CAD 1.300.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.26 | 1.30K |
| 2026-09-30 | CAD 1.30 | -7.80% | CAD 1.35 | CAD 1.35 | CAD 1.30 | 800 |
| 2026-09-29 | CAD 1.41 | +1.44% | CAD 1.32 | CAD 1.45 | CAD 1.32 | 7.60K |
| 2026-09-28 | CAD 1.39 | +0.72% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 200 |
| 2026-09-25 | CAD 1.38 | 0.00% | CAD 1.28 | CAD 1.50 | CAD 1.28 | 2.40K |
| 2026-09-24 | CAD 1.38 | +10.40% | CAD 1.31 | CAD 1.38 | CAD 1.27 | 1.20K |
| 2026-09-23 | CAD 1.25 | -6.72% | CAD 1.35 | CAD 1.35 | CAD 1.25 | 35.40K |
| 2026-09-22 | CAD 1.34 | -0.74% | CAD 1.35 | CAD 1.35 | CAD 1.33 | 5.00K |
| 2026-09-21 | CAD 1.35 | -9.40% | CAD 1.45 | CAD 1.45 | CAD 1.34 | 8.10K |
| 2026-09-18 | CAD 1.49 | -6.29% | CAD 1.45 | CAD 1.52 | CAD 1.45 | 2.90K |
| 2026-09-17 | CAD 1.59 | +8.90% | CAD 1.50 | CAD 1.59 | CAD 1.48 | 5.20K |
| 2026-09-16 | CAD 1.46 | -2.67% | CAD 1.51 | CAD 1.51 | CAD 1.46 | 1.10K |
| 2026-09-15 | CAD 1.50 | +6.38% | CAD 1.50 | CAD 1.53 | CAD 1.50 | 7.70K |
| 2026-09-14 | CAD 1.41 | -5.37% | CAD 1.49 | CAD 1.49 | CAD 1.30 | 34.50K |
| 2026-09-11 | CAD 1.49 | -3.87% | CAD 1.52 | CAD 1.52 | CAD 1.49 | 4.80K |
| 2026-09-10 | CAD 1.55 | -2.52% | CAD 1.55 | CAD 1.55 | CAD 1.55 | 200 |
| 2026-09-09 | CAD 1.59 | 0.00% | CAD 1.59 | CAD 1.59 | CAD 1.59 | 0 |
| 2026-09-08 | CAD 1.59 | +3.92% | CAD 1.59 | CAD 1.59 | CAD 1.59 | 12.00K |
| 2026-09-04 | CAD 1.53 | -1.29% | CAD 1.55 | CAD 1.55 | CAD 1.53 | 10.00K |
| 2026-09-03 | CAD 1.55 | 0.00% | CAD 1.55 | CAD 1.55 | CAD 1.55 | 100 |
| 2026-09-02 | CAD 1.55 | -3.13% | CAD 1.55 | CAD 1.55 | CAD 1.47 | 11.20K |
| 2026-09-01 | CAD 1.60 | +3.23% | CAD 1.56 | CAD 1.60 | CAD 1.55 | 2.10K |
| 2026-08-31 | CAD 1.55 | -3.13% | CAD 1.55 | CAD 1.56 | CAD 1.48 | 16.70K |
| 2026-08-28 | CAD 1.60 | +1.27% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 200 |
| 2026-08-27 | CAD 1.58 | -1.25% | CAD 1.56 | CAD 1.58 | CAD 1.56 | 300 |
| 2026-08-26 | CAD 1.60 | -0.62% | CAD 1.61 | CAD 1.61 | CAD 1.57 | 7.80K |
| 2026-08-25 | CAD 1.61 | +1.26% | CAD 1.62 | CAD 1.62 | CAD 1.59 | 25.90K |
| 2026-08-24 | CAD 1.59 | -6.47% | CAD 1.84 | CAD 1.84 | CAD 1.50 | 32.70K |
| 2026-08-21 | CAD 1.70 | -12.37% | CAD 1.80 | CAD 1.85 | CAD 1.60 | 32.20K |
| 2026-08-20 | CAD 1.94 | +6.59% | CAD 1.80 | CAD 1.94 | CAD 1.80 | 1.30K |
| 2026-08-19 | CAD 1.82 | -1.62% | CAD 1.76 | CAD 1.82 | CAD 1.63 | 3.90K |
| 2026-08-18 | CAD 1.85 | 0.00% | CAD 1.80 | CAD 1.85 | CAD 1.80 | 300 |
| 2026-08-17 | CAD 1.85 | -7.50% | CAD 1.95 | CAD 1.95 | CAD 1.57 | 23.30K |
| 2026-08-14 | CAD 2.00 | +2.56% | CAD 1.91 | CAD 2.00 | CAD 1.91 | 4.90K |
| 2026-08-13 | CAD 1.95 | +4.84% | CAD 1.88 | CAD 2.09 | CAD 1.80 | 5.60K |
| 2026-08-12 | CAD 1.86 | +3.33% | CAD 1.80 | CAD 1.86 | CAD 1.80 | 2.40K |
| 2026-08-11 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 0 |
| 2026-08-10 | CAD 1.80 | -4.76% | CAD 1.81 | CAD 1.88 | CAD 1.80 | 2.30K |
| 2026-08-07 | CAD 1.89 | 0.00% | CAD 1.89 | CAD 1.89 | CAD 1.89 | 0 |
| 2026-08-06 | CAD 1.89 | 0.00% | CAD 1.89 | CAD 1.89 | CAD 1.89 | 0 |
| 2026-08-05 | CAD 1.89 | -0.53% | CAD 1.89 | CAD 1.89 | CAD 1.89 | 200 |
| 2026-08-04 | CAD 1.90 | +5.56% | CAD 1.90 | CAD 1.90 | CAD 1.90 | 400 |
| 2026-07-31 | CAD 1.80 | -3.23% | CAD 1.92 | CAD 1.92 | CAD 1.80 | 1.20K |
| 2026-07-30 | CAD 1.86 | +0.54% | CAD 1.86 | CAD 1.86 | CAD 1.86 | 500 |
| 2026-07-29 | CAD 1.85 | 0.00% | CAD 1.93 | CAD 1.93 | CAD 1.85 | 800 |
| 2026-07-28 | CAD 1.85 | 0.00% | CAD 1.80 | CAD 1.85 | CAD 1.80 | 400 |
| 2026-07-27 | CAD 1.85 | +8.82% | CAD 1.70 | CAD 1.95 | CAD 1.70 | 5.30K |
| 2026-07-24 | CAD 1.70 | -5.56% | CAD 1.85 | CAD 1.85 | CAD 1.68 | 6.30K |
| 2026-07-23 | CAD 1.80 | -0.55% | CAD 1.84 | CAD 1.84 | CAD 1.80 | 4.70K |
| 2026-07-22 | CAD 1.81 | 0.00% | CAD 1.82 | CAD 1.90 | CAD 1.81 | 2.10K |
| 2026-07-21 | CAD 1.81 | -2.16% | CAD 1.90 | CAD 1.90 | CAD 1.81 | 700 |
| 2026-07-20 | CAD 1.85 | -0.54% | CAD 1.85 | CAD 1.85 | CAD 1.84 | 5.50K |
| 2026-07-17 | CAD 1.86 | -2.11% | CAD 1.86 | CAD 1.86 | CAD 1.86 | 200 |
| 2026-07-16 | CAD 1.90 | +2.70% | CAD 1.90 | CAD 1.90 | CAD 1.90 | 300 |
| 2026-07-15 | CAD 1.85 | -1.07% | CAD 1.85 | CAD 1.85 | CAD 1.85 | 500 |
| 2026-07-14 | CAD 1.87 | -1.58% | CAD 1.86 | CAD 1.88 | CAD 1.86 | 1.80K |
| 2026-07-13 | CAD 1.90 | 0.00% | CAD 1.90 | CAD 1.91 | CAD 1.90 | 3.30K |
| 2026-07-10 | CAD 1.90 | -1.04% | CAD 1.91 | CAD 1.93 | CAD 1.90 | 4.00K |
| 2026-07-09 | CAD 1.92 | -1.54% | CAD 1.92 | CAD 1.92 | CAD 1.92 | 100 |
| 2026-07-08 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-07-07 | CAD 1.95 | -1.02% | CAD 1.95 | CAD 1.95 | CAD 1.91 | 3.20K |
| 2026-07-06 | CAD 1.97 | -1.50% | CAD 1.99 | CAD 1.99 | CAD 1.92 | 2.70K |
| 2026-07-03 | CAD 2.00 | +3.63% | CAD 1.95 | CAD 2.00 | CAD 1.95 | 7.00K |
| 2026-07-02 | CAD 1.93 | +1.58% | CAD 1.92 | CAD 1.93 | CAD 1.92 | 1.00K |
| 2026-06-30 | CAD 1.90 | +1.60% | CAD 1.90 | CAD 1.90 | CAD 1.90 | 100 |
| 2026-06-29 | CAD 1.87 | -4.10% | CAD 1.91 | CAD 1.91 | CAD 1.87 | 3.80K |
| 2026-06-26 | CAD 1.95 | +2.09% | CAD 1.94 | CAD 1.95 | CAD 1.94 | 400 |
| 2026-06-25 | CAD 1.91 | -16.59% | CAD 2.33 | CAD 2.33 | CAD 1.86 | 12.00K |
| 2026-06-24 | CAD 2.29 | +0.44% | CAD 2.29 | CAD 2.29 | CAD 2.29 | 3.50K |
| 2026-06-23 | CAD 2.28 | +3.64% | CAD 2.20 | CAD 2.28 | CAD 2.20 | 3.90K |
| 2026-06-22 | CAD 2.20 | 0.00% | CAD 2.14 | CAD 2.20 | CAD 2.14 | 2.40K |
| 2026-06-19 | CAD 2.20 | 0.00% | CAD 2.20 | CAD 2.20 | CAD 2.20 | 400 |
| 2026-06-18 | CAD 2.20 | +2.80% | CAD 2.20 | CAD 2.20 | CAD 2.20 | 1.90K |
| 2026-06-17 | CAD 2.14 | -4.46% | CAD 2.24 | CAD 2.24 | CAD 2.14 | 200 |
| 2026-06-16 | CAD 2.24 | +4.67% | CAD 2.13 | CAD 2.24 | CAD 2.13 | 5.50K |
| 2026-06-15 | CAD 2.14 | -6.96% | CAD 2.25 | CAD 2.25 | CAD 2.14 | 3.30K |
| 2026-06-12 | CAD 2.30 | 0.00% | CAD 2.25 | CAD 2.32 | CAD 2.25 | 10.60K |
| 2026-06-11 | CAD 2.30 | +11.11% | CAD 2.11 | CAD 2.30 | CAD 2.11 | 15.10K |
| 2026-06-10 | CAD 2.07 | +0.49% | CAD 2.10 | CAD 2.10 | CAD 2.07 | 7.20K |
| 2026-06-09 | CAD 2.06 | -1.90% | CAD 2.10 | CAD 2.10 | CAD 2.06 | 12.60K |
| 2026-06-08 | CAD 2.10 | +6.06% | CAD 1.86 | CAD 2.10 | CAD 1.86 | 5.00K |
| 2026-06-05 | CAD 1.98 | +4.76% | CAD 1.98 | CAD 1.98 | CAD 1.98 | 600 |
| 2026-06-04 | CAD 1.89 | 0.00% | CAD 1.89 | CAD 1.89 | CAD 1.89 | 0 |
| 2026-06-03 | CAD 1.89 | +1.07% | CAD 1.86 | CAD 1.89 | CAD 1.85 | 5.30K |
| 2026-06-02 | CAD 1.87 | +1.08% | CAD 1.85 | CAD 1.87 | CAD 1.85 | 3.20K |
| 2026-06-01 | CAD 1.85 | -4.64% | CAD 1.92 | CAD 1.92 | CAD 1.85 | 3.30K |
| 2026-05-29 | CAD 1.94 | +1.04% | CAD 1.93 | CAD 1.94 | CAD 1.93 | 6.10K |
| 2026-05-28 | CAD 1.92 | -4.00% | CAD 1.91 | CAD 1.94 | CAD 1.91 | 900 |
| 2026-05-27 | CAD 2.00 | +2.56% | CAD 1.95 | CAD 2.00 | CAD 1.95 | 900 |
| 2026-05-26 | CAD 1.95 | -3.47% | CAD 2.02 | CAD 2.02 | CAD 1.95 | 500 |