COSCIENS Biopharma Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.710	2.750	2.580	2.750	33.000	2,800
2024-03-12	2.570	3.180	2.570	2.720	32.640	7,050
2024-03-08	2.610	2.610	2.610	2.610	31.320	105
2024-03-07	2.630	2.630	2.460	2.460	29.520	4,160
2024-03-06	2.640	2.640	2.580	2.580	30.960	1,822
2024-03-05	2.560	2.560	2.520	2.520	30.240	744
2024-03-04	2.650	2.650	2.570	2.570	30.840	204
2024-03-01	2.620	2.630	2.620	2.630	31.560	410
2024-02-29	2.550	2.690	2.490	2.630	31.560	7,580
2024-02-28	2.550	2.550	2.550	2.550	30.600	300
2024-02-27	2.640	2.640	2.500	2.500	30.000	1,805
2024-02-26	2.600	2.680	2.490	2.650	31.800	11,670
2024-02-23	2.340	2.570	2.340	2.570	30.840	13,400
2024-02-22	2.330	2.330	2.290	2.290	27.480	765
2024-02-21	2.400	2.460	2.400	2.400	28.800	1,200
2024-02-16	2.420	2.440	2.410	2.420	29.040	1,520
2024-02-13	2.410	2.410	2.410	2.410	28.920	200
2024-02-09	2.400	2.400	2.400	2.400	28.800	640
2024-02-08	2.300	2.300	2.300	2.300	27.600	943
2024-02-07	2.350	2.350	2.350	2.350	28.200	102
2024-02-06	2.400	2.430	2.350	2.410	28.920	400
2024-02-05	2.440	2.440	2.280	2.400	28.800	550
2024-02-02	2.400	2.430	2.400	2.430	29.160	400
2024-02-01	2.360	2.390	2.340	2.390	28.680	1,100
2024-01-31	2.520	2.520	2.520	2.520	30.240	100
2024-01-30	2.600	2.600	2.600	2.600	31.200	420
2024-01-29	2.480	2.500	2.450	2.500	30.000	3,477
2024-01-26	2.550	2.550	2.550	2.550	30.600	100
2024-01-25	2.560	2.610	2.540	2.610	31.320	300
2024-01-23	2.590	2.590	2.560	2.560	30.720	308
2024-01-22	2.630	2.630	2.630	2.630	31.560	508
2024-01-19	2.630	2.630	2.630	2.630	31.560	140
2024-01-18	2.550	2.550	2.550	2.550	30.600	108
2024-01-17	2.650	2.650	2.600	2.600	31.200	310
2024-01-16	2.750	2.750	2.600	2.600	31.200	2,463
2024-01-15	2.810	2.810	2.720	2.720	32.640	401
2024-01-12	2.750	2.790	2.750	2.790	33.480	379
2024-01-11	2.830	2.910	2.800	2.840	34.080	600
2024-01-10	2.910	3.060	2.860	2.930	35.160	1,100
2024-01-09	2.600	3.000	2.600	2.890	34.680	3,864
2024-01-08	2.650	2.650	2.650	2.650	31.800	500
2024-01-05	2.690	2.690	2.580	2.580	30.960	680
2024-01-04	2.630	2.630	2.630	2.630	31.560	100
2024-01-03	2.520	2.610	2.520	2.610	31.320	500
2024-01-02	2.510	2.540	2.500	2.540	30.480	2,960
2023-12-29	2.540	2.570	2.540	2.570	30.840	440
2023-12-28	2.490	2.570	2.490	2.550	30.600	1,836
2023-12-27	2.530	2.530	2.380	2.400	28.800	6,028
2023-12-22	2.610	2.670	2.520	2.570	30.840	3,200
2023-12-21	2.620	2.650	2.620	2.650	31.800	629
2023-12-20	2.750	2.750	2.680	2.680	32.160	820
2023-12-19	2.830	2.830	2.750	2.750	33.000	500
2023-12-18	2.860	2.860	2.790	2.790	33.480	2,412
2023-12-15	2.850	2.850	2.850	2.850	34.200	700
2023-12-14	2.910	2.910	2.860	2.880	34.560	1,400
2023-12-13	2.730	2.900	2.730	2.900	34.800	2,126
2023-12-12	2.810	2.810	2.800	2.800	33.600	400
2023-12-11	3.220	3.220	2.760	2.760	33.120	1,297
2023-12-08	3.090	3.240	2.980	2.980	35.760	900
2023-12-07	3.200	3.200	3.200	3.200	38.400	801

← NewerPage 11 of 20 · 1,148 trading daysOlder →

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.