COSCIENS Biopharma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	3.070	3.080	3.070	3.080	36.960	393
2023-12-05	2.770	2.920	2.770	2.920	35.040	728
2023-12-04	2.710	2.900	2.710	2.900	34.800	2,115
2023-11-30	2.750	2.750	2.650	2.650	31.800	203
2023-11-29	2.710	2.710	2.710	2.710	32.520	1,490
2023-11-28	2.980	2.980	2.710	2.710	32.520	940
2023-11-27	3.070	3.070	2.900	2.990	35.880	3,954
2023-11-24	2.610	3.060	2.600	3.060	36.720	7,265
2023-11-23	3.000	3.200	2.600	2.670	32.040	8,789
2023-11-22	2.480	2.480	2.480	2.480	29.760	292
2023-11-21	2.350	2.500	2.350	2.380	28.560	1,530
2023-11-20	2.190	2.190	2.190	2.190	26.280	255
2023-11-16	2.140	2.210	2.140	2.210	26.520	3,414
2023-11-15	1.990	2.080	1.970	2.030	24.360	1,000
2023-11-14	2.100	2.100	2.090	2.100	25.200	500
2023-11-13	2.050	2.080	2.050	2.050	24.600	428
2023-11-10	2.000	2.070	2.000	2.070	24.840	400
2023-11-09	2.160	2.160	1.960	2.150	25.800	1,000
2023-11-08	2.140	2.140	2.140	2.140	25.680	204
2023-11-03	2.180	2.180	2.180	2.180	26.160	118
2023-11-02	2.150	2.150	2.100	2.100	25.200	700
2023-11-01	2.070	2.070	1.910	1.910	22.920	1,000
2023-10-31	2.010	2.140	2.000	2.140	25.680	2,401
2023-10-30	2.190	2.190	1.920	1.920	23.040	2,773
2023-10-27	2.100	2.100	2.100	2.100	25.200	125
2023-10-25	2.100	2.100	2.100	2.100	25.200	1,000
2023-10-23	2.150	2.150	2.150	2.150	25.800	588
2023-10-20	2.350	2.400	2.150	2.150	25.800	1,000
2023-10-19	2.380	2.390	2.230	2.230	26.760	500
2023-10-18	2.310	2.310	2.310	2.310	27.720	983
2023-10-17	2.500	2.500	2.450	2.450	29.400	754
2023-10-16	2.470	2.500	2.450	2.460	29.520	1,020
2023-10-13	2.460	2.610	2.350	2.610	31.320	3,900
2023-10-12	2.500	2.500	2.460	2.460	29.520	600
2023-10-11	2.590	2.590	2.455	2.500	30.000	400
2023-10-10	2.800	2.830	2.700	2.700	32.400	6,390
2023-10-06	3.000	3.000	2.780	2.800	33.600	4,600
2023-10-05	3.020	3.020	3.020	3.020	36.240	510
2023-10-04	3.030	3.030	3.030	3.030	36.360	204
2023-10-03	3.210	3.210	3.030	3.030	36.360	952
2023-10-02	3.320	3.360	3.280	3.360	40.320	450
2023-09-26	3.350	3.400	3.350	3.360	40.320	2,500
2023-09-25	3.250	3.250	3.250	3.250	39.000	100
2023-09-22	3.370	3.370	3.260	3.340	40.080	1,220
2023-09-21	3.370	3.450	3.370	3.450	41.400	500
2023-09-20	3.470	3.620	3.350	3.620	43.440	3,903
2023-09-19	3.540	3.540	3.540	3.540	42.480	461
2023-09-15	3.550	3.550	3.550	3.550	42.600	540
2023-09-14	3.420	3.490	3.420	3.470	41.640	327
2023-09-13	3.440	3.540	3.440	3.450	41.400	300
2023-09-11	3.400	3.400	3.360	3.360	40.320	391
2023-09-08	3.390	3.390	3.390	3.390	40.680	115
2023-09-07	3.420	3.420	3.410	3.410	40.920	1,312
2023-09-06	3.480	3.500	3.420	3.420	41.040	900
2023-09-05	3.450	3.480	3.450	3.480	41.760	1,144
2023-09-01	3.600	3.600	3.550	3.550	42.600	646
2023-08-31	3.600	3.600	3.450	3.450	41.400	652
2023-08-30	3.650	3.650	3.570	3.570	42.840	1,535
2023-08-28	3.800	3.800	3.650	3.650	43.800	900
2023-08-25	3.650	3.650	3.650	3.650	43.800	700

← NewerPage 12 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.