Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Burcon Nutrascience (TSX:BU)

1.680 -0.010 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	1.650	1.680	1.640	1.680	14,233	-0.01(-0.59%)
Dec 04, 2025	1.730	1.740	1.640	1.690	12,453	-0.06(-3.43%)
Dec 03, 2025	1.750	1.750	1.720	1.750	16,907	+0.00(+0.00%)
Dec 02, 2025	1.770	1.790	1.750	1.750	2,825	-0.01(-0.57%)
Dec 01, 2025	1.740	1.850	1.740	1.760	8,345	-0.04(-2.22%)
Nov 28, 2025	1.780	1.800	1.780	1.800	700	+0.02(+1.12%)
Nov 27, 2025	1.820	1.820	1.780	1.780	2,527	-0.04(-2.20%)
Nov 26, 2025	1.850	1.850	1.820	1.820	3,350	-0.03(-1.62%)
Nov 25, 2025	1.710	1.860	1.710	1.850	26,075	+0.15(+8.82%)
Nov 24, 2025	1.800	1.800	1.700	1.700	10,703	-0.10(-5.56%)
Nov 21, 2025	1.930	1.930	1.800	1.800	13,177	-0.13(-6.74%)
Nov 20, 2025	1.990	2.000	1.930	1.930	12,456	-0.06(-3.02%)
Nov 19, 2025	2.010	2.010	1.990	1.990	3,490	-0.10(-4.78%)
Nov 18, 2025	2.090	2.090	2.090	2.090	3,017	+0.09(+4.50%)
Nov 17, 2025	1.930	2.000	1.930	2.000	911	+0.05(+2.56%)
Nov 14, 2025	2.000	2.110	1.930	1.950	8,266	-0.05(-2.50%)
Nov 13, 2025	2.120	2.170	2.000	2.000	6,253	-0.29(-12.66%)
Nov 12, 2025	2.310	2.310	2.290	2.290	1,601	+0.00(+0.00%)
Nov 11, 2025	2.280	2.360	2.260	2.290	2,303	+0.07(+3.15%)
Nov 10, 2025	2.220	2.390	2.220	2.220	7,190	-0.10(-4.31%)
Nov 07, 2025	2.370	2.490	2.320	2.320	5,554	-0.08(-3.33%)
Nov 06, 2025	2.340	2.420	2.340	2.400	4,086	+0.05(+2.13%)
Nov 05, 2025	2.290	2.570	2.290	2.350	9,581	+0.01(+0.43%)
Nov 04, 2025	2.630	2.630	2.340	2.340	8,417	-0.32(-12.03%)
Nov 03, 2025	2.650	2.720	2.650	2.660	2,330	+0.01(+0.38%)
Oct 31, 2025	2.730	2.750	2.550	2.650	16,972	+0.15(+6.00%)
Oct 30, 2025	2.270	2.500	2.200	2.500	30,664	+0.24(+10.62%)
Oct 29, 2025	2.260	2.260	2.260	2.260	501	+0.01(+0.44%)
Oct 28, 2025	2.260	2.260	2.200	2.250	5,300	+0.00(+0.00%)
Oct 27, 2025	2.300	2.310	2.220	2.250	3,501	-0.06(-2.60%)
Oct 24, 2025	2.350	2.350	2.290	2.310	2,701	-0.04(-1.70%)
Oct 23, 2025	2.320	2.350	2.300	2.350	400	+0.01(+0.43%)
Oct 22, 2025	2.390	2.390	2.260	2.340	5,025	+0.01(+0.43%)
Oct 21, 2025	2.240	2.370	2.240	2.330	8,227	+0.12(+5.43%)
Oct 20, 2025	2.290	2.290	2.210	2.210	1,321	-0.06(-2.64%)
Oct 17, 2025	2.280	2.280	2.270	2.270	546	+0.01(+0.44%)
Oct 16, 2025	2.430	2.430	2.200	2.260	4,037	+0.07(+3.20%)
Oct 15, 2025	2.230	2.230	2.150	2.190	8,127	+0.01(+0.46%)
Oct 14, 2025	2.330	2.330	2.050	2.180	13,453	-0.06(-2.68%)
Oct 10, 2025				2.240	0	+0.24(+12.00%)
Oct 09, 2025	2.060	2.060	2.000	2.000	3,070	-0.05(-2.44%)
Oct 08, 2025	2.170	2.170	1.970	2.050	9,421	-0.05(-2.38%)
Oct 07, 2025	2.290	2.300	2.090	2.100	14,007	-0.15(-6.67%)
Oct 06, 2025	2.150	2.270	2.120	2.250	1,925	+0.11(+5.14%)
Oct 03, 2025	2.200	2.200	2.000	2.140	22,871	-0.06(-2.73%)
Oct 02, 2025	2.250	2.290	2.200	2.200	3,841	-0.06(-2.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Burcon Nutrascience (TSX:BU)

Historical Prices