Burcon NutraScience Corporation BU
TSX · Kanada · Proses Endüstrileri
CAD 1,300,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |