COSCIENS Biopharma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	4.200	4.360	4.150	4.300	51.600	2,910
2023-04-21	4.110	4.180	4.110	4.150	49.800	4,500
2023-04-20	4.210	4.210	4.170	4.170	50.040	500
2023-04-19	4.150	4.200	4.150	4.200	50.400	536
2023-04-18	3.650	4.200	3.650	4.190	50.280	5,122
2023-04-17	3.600	3.630	3.600	3.630	43.560	1,443
2023-04-14	3.540	3.540	3.540	3.540	42.480	204
2023-04-12	3.540	3.550	3.530	3.530	42.360	300
2023-04-11	3.510	3.520	3.500	3.500	42.000	1,840
2023-04-10	3.450	3.640	3.440	3.540	42.480	6,581
2023-04-05	3.360	3.510	3.260	3.390	40.680	1,800
2023-04-04	3.400	3.400	3.230	3.350	40.200	6,980
2023-04-03	3.640	3.640	3.400	3.400	40.800	5,796
2023-03-31	3.640	3.670	3.350	3.360	40.320	14,810
2023-03-30	3.640	3.650	3.540	3.540	42.480	1,659
2023-03-28	3.670	3.670	3.670	3.670	44.040	300
2023-03-27	3.560	3.560	3.560	3.560	42.720	1,103
2023-03-24	3.600	3.600	3.600	3.600	43.200	100
2023-03-23	3.700	3.720	3.700	3.700	44.400	600
2023-03-22	3.700	3.700	3.580	3.650	43.800	941
2023-03-21	3.570	3.690	3.570	3.600	43.200	1,543
2023-03-20	3.600	3.600	3.550	3.550	42.600	240
2023-03-17	3.720	3.720	3.720	3.720	44.640	202
2023-03-16	3.830	3.830	3.830	3.830	45.960	144
2023-03-15	3.650	3.650	3.650	3.650	43.800	170
2023-03-14	3.630	3.720	3.630	3.720	44.640	440
2023-03-13	3.730	3.730	3.500	3.600	43.200	3,444
2023-03-10	4.010	4.010	3.790	3.790	45.480	1,557
2023-03-09	4.310	4.310	4.010	4.010	48.120	3,042
2023-03-08	4.580	4.580	4.420	4.500	54.000	2,500
2023-03-06	4.590	4.590	4.560	4.580	54.960	435
2023-03-03	4.480	4.560	4.480	4.560	54.720	250
2023-03-02	4.420	4.420	4.330	4.370	52.440	6,190
2023-03-01	4.460	4.460	4.460	4.460	53.520	124
2023-02-28	4.550	4.550	4.370	4.430	53.160	3,900
2023-02-27	4.570	4.630	4.470	4.490	53.880	1,520
2023-02-24	4.550	4.550	4.500	4.500	54.000	415
2023-02-23	4.690	4.690	4.540	4.550	54.600	801
2023-02-21	4.850	4.850	4.650	4.660	55.920	1,202
2023-02-17	4.830	4.880	4.810	4.870	58.440	1,625
2023-02-16	4.640	4.770	4.640	4.770	57.240	1,021
2023-02-15	4.650	4.650	4.650	4.650	55.800	344
2023-02-14	4.650	4.650	4.650	4.650	55.800	860
2023-02-13	4.760	4.780	4.700	4.710	56.520	501
2023-02-10	4.660	4.660	4.600	4.650	55.800	1,450
2023-02-09	4.960	4.960	4.850	4.850	58.200	904
2023-02-08	5.020	5.020	5.000	5.000	60.000	847
2023-02-06	4.970	5.120	4.970	5.120	61.440	471
2023-02-03	5.150	5.150	5.150	5.150	61.800	168
2023-02-02	4.910	5.100	4.910	4.970	59.640	5,466
2023-02-01	5.100	5.100	5.030	5.030	60.360	728
2023-01-31	5.150	5.180	5.130	5.180	62.160	1,017
2023-01-30	5.130	5.150	5.130	5.150	61.800	704
2023-01-27	4.980	5.060	4.960	4.960	59.520	1,116
2023-01-26	4.920	4.920	4.920	4.920	59.040	257
2023-01-25	5.100	5.150	4.950	4.980	59.760	2,318
2023-01-24	5.150	5.160	5.090	5.090	61.080	2,300
2023-01-23	5.120	5.120	5.090	5.090	61.080	292
2023-01-20	5.180	5.180	5.090	5.090	61.080	369
2023-01-19	5.290	5.290	5.130	5.150	61.800	700

← NewerPage 14 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.