COSCIENS Biopharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 8.500 | 8.610 | 8.200 | 8.200 | 24.600 | 1,475 |
| 2024-06-14 | 8.990 | 9.000 | 8.750 | 8.760 | 26.280 | 1,029 |
| 2024-06-13 | 9.090 | 9.100 | 8.820 | 8.950 | 26.850 | 2,063 |
| 2024-06-12 | 9.490 | 9.490 | 9.090 | 9.090 | 27.270 | 1,573 |
| 2024-06-11 | 10.000 | 10.000 | 9.500 | 9.520 | 28.560 | 3,173 |
| 2024-06-10 | 10.150 | 10.150 | 10.000 | 10.000 | 30.000 | 905 |
| 2024-06-07 | 10.060 | 10.220 | 10.060 | 10.080 | 30.240 | 1,801 |
| 2024-06-06 | 10.650 | 10.660 | 10.010 | 10.050 | 30.150 | 1,315 |
| 2024-06-05 | 10.890 | 11.090 | 10.770 | 10.770 | 32.310 | 700 |
| 2024-06-04 | 11.410 | 11.410 | 9.910 | 10.940 | 32.820 | 4,882 |
| 2024-06-03 | 12.500 | 12.500 | 11.450 | 11.500 | 34.500 | 1,777 |
| 2024-05-31 | 13.180 | 13.180 | 13.000 | 13.000 | 39.000 | 601 |
| 2024-05-30 | 14.280 | 14.280 | 13.280 | 13.280 | 39.840 | 1,320 |
| 2024-05-29 | 11.750 | 15.130 | 11.750 | 13.900 | 41.700 | 8,602 |
| 2024-05-28 | 11.480 | 11.650 | 11.450 | 11.520 | 34.560 | 721 |
| 2024-05-27 | 11.630 | 11.630 | 11.630 | 11.630 | 34.890 | 100 |
| 2024-05-23 | 11.590 | 11.690 | 11.590 | 11.690 | 35.070 | 314 |
| 2024-05-21 | 11.550 | 11.550 | 11.540 | 11.540 | 34.620 | 272 |
| 2024-05-17 | 11.600 | 11.600 | 11.570 | 11.570 | 34.710 | 1,610 |
| 2024-05-16 | 11.660 | 11.980 | 11.550 | 11.550 | 34.650 | 1,360 |
| 2024-05-15 | 11.600 | 11.930 | 11.600 | 11.790 | 35.370 | 929 |
| 2024-05-14 | 11.330 | 11.600 | 11.050 | 11.600 | 34.800 | 1,326 |
| 2024-05-13 | 11.490 | 11.690 | 11.060 | 11.060 | 33.180 | 2,816 |
| 2024-05-10 | 10.720 | 11.090 | 10.720 | 11.090 | 33.270 | 1,544 |
| 2024-05-09 | 10.850 | 10.980 | 10.700 | 10.700 | 32.100 | 1,641 |
| 2024-05-08 | 11.470 | 11.470 | 10.760 | 10.760 | 32.280 | 2,102 |
| 2024-05-07 | 11.030 | 11.490 | 11.030 | 11.490 | 34.470 | 845 |
| 2024-05-06 | 10.640 | 10.700 | 10.640 | 10.700 | 32.100 | 383 |
| 2024-05-03 | 10.940 | 10.940 | 10.790 | 10.790 | 32.370 | 271 |
| 2024-05-02 | 2.750 | 2.850 | 2.650 | 2.760 | 33.120 | 2,142 |
| 2024-05-01 | 2.800 | 2.970 | 2.770 | 2.820 | 33.840 | 8,609 |
| 2024-04-30 | 2.740 | 2.980 | 2.600 | 2.600 | 31.200 | 11,231 |
| 2024-04-29 | 2.650 | 2.670 | 2.650 | 2.670 | 32.040 | 1,616 |
| 2024-04-26 | 2.650 | 2.650 | 2.650 | 2.650 | 31.800 | 603 |
| 2024-04-25 | 2.680 | 2.680 | 2.660 | 2.660 | 31.920 | 1,205 |
| 2024-04-22 | 2.680 | 2.680 | 2.660 | 2.660 | 31.920 | 1,212 |
| 2024-04-18 | 2.670 | 2.670 | 2.670 | 2.670 | 32.040 | 179 |
| 2024-04-17 | 2.760 | 2.760 | 2.760 | 2.760 | 33.120 | 269 |
| 2024-04-16 | 2.730 | 2.740 | 2.700 | 2.700 | 32.400 | 3,000 |
| 2024-04-15 | 2.720 | 2.720 | 2.690 | 2.700 | 32.400 | 1,615 |
| 2024-04-12 | 2.790 | 2.790 | 2.790 | 2.790 | 33.480 | 384 |
| 2024-04-11 | 2.820 | 2.820 | 2.820 | 2.820 | 33.840 | 329 |
| 2024-04-10 | 2.850 | 2.850 | 2.850 | 2.850 | 34.200 | 118 |
| 2024-04-08 | 2.730 | 2.770 | 2.730 | 2.770 | 33.240 | 800 |
| 2024-04-05 | 2.760 | 2.760 | 2.680 | 2.680 | 32.160 | 3,531 |
| 2024-04-04 | 2.840 | 2.840 | 2.770 | 2.770 | 33.240 | 3,921 |
| 2024-04-03 | 2.810 | 2.850 | 2.810 | 2.840 | 34.080 | 1,326 |
| 2024-04-02 | 2.860 | 2.900 | 2.860 | 2.860 | 34.320 | 2,400 |
| 2024-04-01 | 2.910 | 2.950 | 2.910 | 2.910 | 34.920 | 1,424 |
| 2024-03-28 | 3.010 | 3.010 | 2.800 | 2.910 | 34.920 | 2,920 |
| 2024-03-27 | 2.770 | 2.830 | 2.720 | 2.830 | 33.960 | 1,954 |
| 2024-03-26 | 2.710 | 2.770 | 2.700 | 2.770 | 33.240 | 800 |
| 2024-03-25 | 2.750 | 2.750 | 2.750 | 2.750 | 33.000 | 390 |
| 2024-03-22 | 2.790 | 2.830 | 2.780 | 2.830 | 33.960 | 1,700 |
| 2024-03-21 | 2.860 | 2.970 | 2.740 | 2.740 | 32.880 | 700 |
| 2024-03-20 | 2.840 | 2.840 | 2.760 | 2.760 | 33.120 | 3,038 |
| 2024-03-19 | 3.060 | 3.060 | 2.780 | 2.860 | 34.320 | 9,219 |
| 2024-03-18 | 2.860 | 2.860 | 2.850 | 2.850 | 34.200 | 413 |
| 2024-03-15 | 2.810 | 3.050 | 2.810 | 2.890 | 34.680 | 7,600 |
| 2024-03-14 | 2.750 | 2.750 | 2.700 | 2.720 | 32.640 | 4,160 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.