COSCIENS Biopharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 5.200 | 5.300 | 5.160 | 5.300 | 63.600 | 922 |
| 2023-01-17 | 5.190 | 5.190 | 5.180 | 5.190 | 62.280 | 329 |
| 2023-01-16 | 5.050 | 5.290 | 5.050 | 5.240 | 62.880 | 464 |
| 2023-01-12 | 5.000 | 5.020 | 4.900 | 4.980 | 59.760 | 607 |
| 2023-01-11 | 4.720 | 4.740 | 4.720 | 4.740 | 56.880 | 361 |
| 2023-01-09 | 4.820 | 4.820 | 4.760 | 4.800 | 57.600 | 940 |
| 2023-01-06 | 4.630 | 4.840 | 4.630 | 4.810 | 57.720 | 2,012 |
| 2023-01-05 | 4.500 | 4.630 | 4.500 | 4.630 | 55.560 | 574 |
| 2023-01-04 | 4.400 | 4.500 | 4.400 | 4.500 | 54.000 | 1,922 |
| 2023-01-03 | 4.270 | 4.380 | 4.270 | 4.380 | 52.560 | 353 |
| 2022-12-30 | 4.120 | 4.300 | 4.080 | 4.300 | 51.600 | 2,812 |
| 2022-12-29 | 4.040 | 4.140 | 4.000 | 4.140 | 49.680 | 1,116 |
| 2022-12-28 | 4.290 | 4.300 | 4.010 | 4.050 | 48.600 | 5,893 |
| 2022-12-22 | 4.270 | 4.360 | 4.270 | 4.310 | 51.720 | 6,139 |
| 2022-12-21 | 4.300 | 4.400 | 4.300 | 4.400 | 52.800 | 1,532 |
| 2022-12-20 | 4.470 | 4.480 | 4.400 | 4.400 | 52.800 | 2,745 |
| 2022-12-19 | 4.510 | 4.510 | 4.500 | 4.500 | 54.000 | 4,821 |
| 2022-12-16 | 4.520 | 4.570 | 4.500 | 4.540 | 54.480 | 10,085 |
| 2022-12-15 | 4.890 | 4.890 | 4.500 | 4.500 | 54.000 | 14,011 |
| 2022-12-14 | 4.950 | 4.950 | 4.590 | 4.880 | 58.560 | 7,320 |
| 2022-12-13 | 5.090 | 5.090 | 4.940 | 5.020 | 60.240 | 2,875 |
| 2022-12-12 | 5.090 | 5.130 | 5.090 | 5.130 | 61.560 | 852 |
| 2022-12-09 | 5.250 | 5.440 | 5.250 | 5.250 | 63.000 | 1,002 |
| 2022-12-08 | 5.060 | 5.230 | 5.060 | 5.230 | 62.760 | 1,429 |
| 2022-12-07 | 5.080 | 5.080 | 5.080 | 5.080 | 60.960 | 301 |
| 2022-12-06 | 5.200 | 5.200 | 5.200 | 5.200 | 62.400 | 797 |
| 2022-12-05 | 5.270 | 5.270 | 5.150 | 5.210 | 62.520 | 3,129 |
| 2022-12-02 | 5.120 | 5.300 | 5.120 | 5.170 | 62.040 | 1,200 |
| 2022-12-01 | 5.120 | 5.210 | 5.070 | 5.180 | 62.160 | 1,490 |
| 2022-11-30 | 4.950 | 5.270 | 4.950 | 5.270 | 63.240 | 1,541 |
| 2022-11-29 | 4.950 | 5.210 | 4.950 | 5.040 | 60.480 | 4,028 |
| 2022-11-28 | 5.030 | 5.030 | 4.910 | 4.910 | 58.920 | 4,401 |
| 2022-11-25 | 4.990 | 5.290 | 4.920 | 5.020 | 60.240 | 4,101 |
| 2022-11-23 | 5.040 | 5.050 | 4.970 | 4.970 | 59.640 | 305 |
| 2022-11-22 | 4.800 | 4.860 | 4.800 | 4.860 | 58.320 | 832 |
| 2022-11-21 | 4.960 | 4.960 | 4.810 | 4.840 | 58.080 | 1,322 |
| 2022-11-18 | 4.660 | 5.030 | 4.660 | 4.890 | 58.680 | 1,606 |
| 2022-11-17 | 4.800 | 4.800 | 4.800 | 4.800 | 57.600 | 171 |
| 2022-11-16 | 5.040 | 5.100 | 4.800 | 4.800 | 57.600 | 1,404 |
| 2022-11-15 | 4.980 | 5.020 | 4.880 | 4.920 | 59.040 | 800 |
| 2022-11-14 | 5.090 | 5.100 | 4.800 | 4.800 | 57.600 | 2,195 |
| 2022-11-11 | 4.950 | 5.060 | 4.920 | 4.920 | 59.040 | 3,316 |
| 2022-11-10 | 4.990 | 5.070 | 4.950 | 4.950 | 59.400 | 1,935 |
| 2022-11-09 | 5.100 | 5.100 | 4.750 | 4.890 | 58.680 | 9,101 |
| 2022-11-08 | 5.310 | 5.310 | 5.000 | 5.280 | 63.360 | 4,201 |
| 2022-11-07 | 5.810 | 5.810 | 5.460 | 5.460 | 65.520 | 400 |
| 2022-11-04 | 5.450 | 5.700 | 5.450 | 5.540 | 66.480 | 658 |
| 2022-11-03 | 5.550 | 5.550 | 5.260 | 5.260 | 63.120 | 1,054 |
| 2022-11-02 | 5.580 | 5.580 | 5.580 | 5.580 | 66.960 | 201 |
| 2022-11-01 | 5.750 | 5.750 | 5.750 | 5.750 | 69.000 | 200 |
| 2022-10-31 | 5.590 | 5.590 | 5.590 | 5.590 | 67.080 | 144 |
| 2022-10-28 | 5.800 | 5.800 | 5.590 | 5.590 | 67.080 | 601 |
| 2022-10-26 | 5.900 | 5.900 | 5.740 | 5.840 | 70.080 | 1,360 |
| 2022-10-25 | 5.330 | 5.830 | 5.330 | 5.650 | 67.800 | 3,087 |
| 2022-10-21 | 5.190 | 5.330 | 5.190 | 5.330 | 63.960 | 806 |
| 2022-10-20 | 5.150 | 5.150 | 5.100 | 5.100 | 61.200 | 604 |
| 2022-10-19 | 5.050 | 5.150 | 4.930 | 5.150 | 61.800 | 1,100 |
| 2022-10-18 | 5.090 | 5.160 | 5.090 | 5.160 | 61.920 | 601 |
| 2022-10-17 | 4.990 | 4.990 | 4.990 | 4.990 | 59.880 | 122 |
| 2022-10-12 | 4.980 | 5.080 | 4.950 | 5.040 | 60.480 | 3,811 |
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.