Burcon NutraScience Corporation (TSX:BU)
Canada · Delayed Price · Currency is CAD 1.530
-0.020 (-1.29%)
Sep 4, 2026, 4:00 PM EST
Burcon NutraScience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 9,977 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | -3.13% | 11,161 |
| Sep 1, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 2,050 |
| Aug 31, 2026 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | -3.13% | 16,662 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 200 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -1.25% | 252 |
| Aug 26, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 7,760 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 25,916 |
| Aug 24, 2026 | 1.84 | 1.84 | 1.50 | 1.59 | 1.59 | -6.47% | 32,653 |
| Aug 21, 2026 | 1.80 | 1.85 | 1.60 | 1.70 | 1.70 | -12.37% | 32,172 |
| Aug 20, 2026 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 6.59% | 1,301 |
| Aug 19, 2026 | 1.76 | 1.82 | 1.63 | 1.82 | 1.82 | -1.62% | 3,931 |
| Aug 18, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 312 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.57 | 1.85 | 1.85 | -7.50% | 23,273 |
| Aug 14, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 4,863 |
| Aug 13, 2026 | 1.88 | 2.09 | 1.80 | 1.95 | 1.95 | 4.84% | 5,635 |
| Aug 12, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 2,401 |
| Aug 10, 2026 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | -4.76% | 2,336 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 172 |
| Aug 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 410 |
| Jul 31, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 1,200 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 513 |
| Jul 29, 2026 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | - | 833 |
| Jul 28, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 400 |
| Jul 27, 2026 | 1.70 | 1.95 | 1.70 | 1.85 | 1.85 | 8.82% | 5,339 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.68 | 1.70 | 1.70 | -5.56% | 6,331 |
| Jul 23, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 4,685 |
| Jul 22, 2026 | 1.82 | 1.90 | 1.81 | 1.81 | 1.81 | - | 2,101 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -2.16% | 700 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | 5,459 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 210 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 309 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 500 |
| Jul 14, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.58% | 1,751 |
| Jul 13, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 3,327 |
| Jul 10, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 4,000 |
| Jul 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 100 |
| Jul 7, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | -1.02% | 3,201 |
| Jul 6, 2026 | 1.99 | 1.99 | 1.92 | 1.97 | 1.97 | -1.50% | 2,682 |
| Jul 3, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 7,000 |
| Jul 2, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.58% | 1,009 |
| Jun 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 100 |
| Jun 29, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -4.10% | 3,810 |
| Jun 26, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 2.09% | 401 |
| Jun 25, 2026 | 2.33 | 2.33 | 1.86 | 1.91 | 1.91 | -16.59% | 11,976 |
| Jun 24, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | 3,500 |
| Jun 23, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 3,883 |
| Jun 22, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | - | 2,399 |
| Jun 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 400 |