Burcon NutraScience Corporation (TSX:BU)
Canada · Delayed Price · Currency is CAD 1.970
+0.030 (1.55%)
At close: Mar 20, 2026
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.55% | 7,601 |
| Mar 19, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | 4.30% | 4,588 |
| Mar 18, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -11.85% | 3,416 |
| Mar 17, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | - | 1,830 |
| Mar 16, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | -1.86% | 1,263 |
| Mar 13, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 1,100 |
| Mar 12, 2026 | 2.03 | 2.20 | 2.03 | 2.20 | 2.20 | 4.76% | 2,579 |
| Mar 11, 2026 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -8.70% | 3,647 |
| Mar 10, 2026 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | 1.77% | 8,405 |
| Mar 9, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -5.04% | 416 |
| Mar 6, 2026 | 2.34 | 2.38 | 2.25 | 2.38 | 2.38 | -1.24% | 7,913 |
| Mar 5, 2026 | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -3.60% | 2,499 |
| Mar 4, 2026 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 9.17% | 23,282 |
| Mar 3, 2026 | 2.49 | 2.49 | 2.29 | 2.29 | 2.29 | -6.91% | 2,241 |
| Mar 2, 2026 | 2.44 | 2.48 | 2.35 | 2.46 | 2.46 | 4.24% | 27,793 |
| Feb 27, 2026 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | 9.26% | 7,448 |
| Feb 26, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | 0.47% | 10,600 |
| Feb 24, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.94% | 2,200 |
| Feb 23, 2026 | 2.12 | 2.20 | 2.12 | 2.13 | 2.13 | -3.18% | 7,579 |
| Feb 20, 2026 | 2.31 | 2.39 | 2.11 | 2.20 | 2.20 | 1.38% | 25,454 |
| Feb 19, 2026 | 2.20 | 2.25 | 2.15 | 2.17 | 2.17 | 1.88% | 14,362 |
| Feb 18, 2026 | 1.90 | 2.13 | 1.90 | 2.13 | 2.13 | 14.52% | 18,144 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -6.53% | 1,847 |
| Feb 13, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 4.19% | 4,002 |
| Feb 12, 2026 | 1.90 | 1.96 | 1.89 | 1.91 | 1.91 | 1.60% | 5,205 |
| Feb 11, 2026 | 1.84 | 1.95 | 1.80 | 1.88 | 1.88 | 2.17% | 6,507 |
| Feb 10, 2026 | 1.81 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 4,206 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 1,004 |
| Feb 6, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | 1,052 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,803 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,997 |
| Feb 3, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 3,656 |
| Feb 2, 2026 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | - | 1,799 |
| Jan 30, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | -2.02% | 1,104 |
| Jan 29, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | -1.00% | 9,720 |
| Jan 28, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 5,706 |
| Jan 27, 2026 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | 3.54% | 16,012 |
| Jan 26, 2026 | 1.99 | 2.08 | 1.96 | 1.98 | 1.98 | - | 17,147 |
| Jan 23, 2026 | 1.78 | 1.98 | 1.78 | 1.98 | 1.98 | 13.14% | 20,374 |
| Jan 22, 2026 | 1.83 | 1.90 | 1.75 | 1.75 | 1.75 | -4.89% | 7,511 |
| Jan 21, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 23,608 |
| Jan 20, 2026 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 7.65% | 13,495 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 582 |
| Jan 16, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | 2.41% | 5,556 |
| Jan 15, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 1,447 |
| Jan 14, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 2,245 |
| Jan 13, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 3.59% | 4,030 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 8,656 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.06% | 8,081 |
| Jan 8, 2026 | 1.63 | 1.90 | 1.56 | 1.78 | 1.78 | 2.89% | 46,429 |