COSCIENS Biopharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 3.650 | 3.650 | 3.650 | 3.650 | 43.800 | 453 |
| 2023-08-21 | 3.650 | 3.650 | 3.650 | 3.650 | 43.800 | 161 |
| 2023-08-18 | 3.740 | 3.740 | 3.680 | 3.680 | 44.160 | 200 |
| 2023-08-17 | 3.830 | 3.830 | 3.830 | 3.830 | 45.960 | 300 |
| 2023-08-15 | 3.860 | 3.860 | 3.850 | 3.850 | 46.200 | 200 |
| 2023-08-14 | 3.850 | 4.020 | 3.850 | 3.850 | 46.200 | 1,443 |
| 2023-08-11 | 3.960 | 3.960 | 3.960 | 3.960 | 47.520 | 203 |
| 2023-08-09 | 3.990 | 3.990 | 3.990 | 3.990 | 47.880 | 154 |
| 2023-08-08 | 3.850 | 4.090 | 3.850 | 3.900 | 46.800 | 2,804 |
| 2023-08-04 | 3.850 | 3.850 | 3.850 | 3.850 | 46.200 | 725 |
| 2023-08-03 | 4.100 | 4.100 | 3.830 | 4.000 | 48.000 | 300 |
| 2023-08-01 | 4.030 | 4.030 | 4.030 | 4.030 | 48.360 | 186 |
| 2023-07-31 | 3.970 | 3.970 | 3.970 | 3.970 | 47.640 | 108 |
| 2023-07-28 | 3.940 | 3.940 | 3.870 | 3.870 | 46.440 | 200 |
| 2023-07-25 | 4.110 | 4.120 | 4.080 | 4.080 | 48.960 | 663 |
| 2023-07-21 | 4.220 | 4.230 | 4.170 | 4.170 | 50.040 | 1,600 |
| 2023-07-20 | 4.100 | 4.210 | 4.080 | 4.210 | 50.520 | 2,512 |
| 2023-07-18 | 3.880 | 3.900 | 3.880 | 3.900 | 46.800 | 805 |
| 2023-07-17 | 3.810 | 3.810 | 3.810 | 3.810 | 45.720 | 300 |
| 2023-07-13 | 3.710 | 3.850 | 3.710 | 3.770 | 45.240 | 820 |
| 2023-07-12 | 3.780 | 3.800 | 3.720 | 3.800 | 45.600 | 3,450 |
| 2023-07-10 | 3.780 | 3.790 | 3.650 | 3.650 | 43.800 | 882 |
| 2023-07-07 | 3.630 | 3.630 | 3.630 | 3.630 | 43.560 | 334 |
| 2023-07-06 | 3.620 | 3.630 | 3.600 | 3.630 | 43.560 | 500 |
| 2023-07-05 | 3.460 | 3.630 | 3.380 | 3.630 | 43.560 | 1,029 |
| 2023-07-04 | 3.300 | 3.540 | 3.300 | 3.540 | 42.480 | 490 |
| 2023-06-29 | 3.370 | 3.370 | 3.340 | 3.340 | 40.080 | 1,058 |
| 2023-06-28 | 3.420 | 3.420 | 3.420 | 3.420 | 41.040 | 100 |
| 2023-06-27 | 3.550 | 3.550 | 3.400 | 3.400 | 40.800 | 1,940 |
| 2023-06-23 | 3.530 | 3.550 | 3.530 | 3.550 | 42.600 | 720 |
| 2023-06-22 | 3.570 | 3.570 | 3.550 | 3.550 | 42.600 | 300 |
| 2023-06-21 | 3.760 | 3.760 | 3.650 | 3.650 | 43.800 | 705 |
| 2023-06-20 | 3.640 | 3.790 | 3.640 | 3.650 | 43.800 | 600 |
| 2023-06-16 | 3.620 | 3.620 | 3.620 | 3.620 | 43.440 | 200 |
| 2023-06-15 | 3.680 | 3.690 | 3.680 | 3.680 | 44.160 | 1,200 |
| 2023-06-14 | 3.740 | 3.740 | 3.730 | 3.730 | 44.760 | 500 |
| 2023-06-13 | 3.740 | 3.740 | 3.730 | 3.740 | 44.880 | 400 |
| 2023-06-08 | 3.810 | 3.930 | 3.760 | 3.870 | 46.440 | 600 |
| 2023-06-07 | 3.800 | 3.910 | 3.800 | 3.870 | 46.440 | 1,800 |
| 2023-06-06 | 3.850 | 3.900 | 3.850 | 3.900 | 46.800 | 1,741 |
| 2023-06-05 | 3.550 | 3.900 | 3.550 | 3.860 | 46.320 | 762 |
| 2023-06-02 | 3.690 | 3.710 | 3.600 | 3.660 | 43.920 | 3,500 |
| 2023-06-01 | 3.760 | 3.790 | 3.760 | 3.790 | 45.480 | 951 |
| 2023-05-31 | 3.900 | 3.900 | 3.700 | 3.700 | 44.400 | 400 |
| 2023-05-30 | 3.830 | 3.830 | 3.830 | 3.830 | 45.960 | 200 |
| 2023-05-29 | 3.780 | 3.780 | 3.780 | 3.780 | 45.360 | 602 |
| 2023-05-26 | 3.860 | 3.860 | 3.800 | 3.800 | 45.600 | 205 |
| 2023-05-25 | 3.860 | 3.860 | 3.860 | 3.860 | 46.320 | 248 |
| 2023-05-23 | 4.050 | 4.050 | 4.050 | 4.050 | 48.600 | 351 |
| 2023-05-19 | 3.940 | 4.000 | 3.940 | 4.000 | 48.000 | 300 |
| 2023-05-17 | 3.610 | 3.840 | 3.520 | 3.840 | 46.080 | 1,300 |
| 2023-05-16 | 4.050 | 4.050 | 3.730 | 3.730 | 44.760 | 1,600 |
| 2023-05-12 | 4.110 | 4.110 | 4.110 | 4.110 | 49.320 | 100 |
| 2023-05-09 | 3.910 | 3.910 | 3.910 | 3.910 | 46.920 | 100 |
| 2023-05-05 | 4.120 | 4.180 | 4.105 | 4.180 | 50.160 | 400 |
| 2023-05-02 | 4.180 | 4.180 | 3.850 | 3.850 | 46.200 | 3,108 |
| 2023-05-01 | 4.320 | 4.320 | 4.320 | 4.320 | 51.840 | 100 |
| 2023-04-28 | 4.430 | 4.430 | 4.330 | 4.330 | 51.960 | 2,570 |
| 2023-04-26 | 4.450 | 4.450 | 4.370 | 4.370 | 52.440 | 200 |
| 2023-04-25 | 4.320 | 4.480 | 4.320 | 4.380 | 52.560 | 3,400 |
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.