COSCIENS Biopharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4.980 | 5.080 | 4.950 | 5.040 | 60.480 | 3,811 |
| 2022-10-11 | 5.170 | 5.170 | 4.990 | 5.060 | 60.720 | 8,884 |
| 2022-10-07 | 5.280 | 5.440 | 5.200 | 5.200 | 62.400 | 2,415 |
| 2022-10-06 | 5.490 | 5.490 | 5.190 | 5.190 | 62.280 | 671 |
| 2022-10-05 | 5.410 | 5.480 | 5.410 | 5.450 | 65.400 | 855 |
| 2022-10-04 | 5.080 | 5.400 | 5.080 | 5.320 | 63.840 | 2,604 |
| 2022-10-03 | 5.200 | 5.200 | 5.100 | 5.160 | 61.920 | 1,304 |
| 2022-09-30 | 5.420 | 5.420 | 5.300 | 5.300 | 63.600 | 602 |
| 2022-09-29 | 5.250 | 5.260 | 5.250 | 5.250 | 63.000 | 602 |
| 2022-09-28 | 5.220 | 5.430 | 5.200 | 5.340 | 64.080 | 1,291 |
| 2022-09-27 | 5.100 | 5.220 | 5.080 | 5.220 | 62.640 | 2,113 |
| 2022-09-26 | 5.480 | 5.630 | 5.070 | 5.070 | 60.840 | 5,374 |
| 2022-09-23 | 5.500 | 5.500 | 5.130 | 5.330 | 63.960 | 6,192 |
| 2022-09-22 | 5.830 | 5.830 | 5.570 | 5.570 | 66.840 | 2,820 |
| 2022-09-21 | 5.820 | 5.820 | 5.820 | 5.820 | 69.840 | 202 |
| 2022-09-20 | 6.000 | 6.010 | 5.900 | 5.900 | 70.800 | 3,911 |
| 2022-09-19 | 6.050 | 6.100 | 6.050 | 6.080 | 72.960 | 1,249 |
| 2022-09-16 | 6.200 | 6.370 | 6.160 | 6.160 | 73.920 | 2,026 |
| 2022-09-15 | 6.230 | 6.280 | 6.200 | 6.230 | 74.760 | 1,209 |
| 2022-09-14 | 6.260 | 6.260 | 6.260 | 6.260 | 75.120 | 186 |
| 2022-09-13 | 6.010 | 6.480 | 6.010 | 6.290 | 75.480 | 5,860 |
| 2022-09-12 | 5.900 | 6.010 | 5.900 | 6.010 | 72.120 | 2,134 |
| 2022-09-09 | 5.690 | 5.750 | 5.690 | 5.750 | 69.000 | 902 |
| 2022-09-08 | 5.510 | 5.910 | 5.510 | 5.690 | 68.280 | 2,210 |
| 2022-09-07 | 5.640 | 5.660 | 5.640 | 5.650 | 67.800 | 300 |
| 2022-09-06 | 5.700 | 5.700 | 5.500 | 5.500 | 66.000 | 1,686 |
| 2022-09-02 | 5.860 | 5.860 | 5.710 | 5.710 | 68.520 | 1,874 |
| 2022-09-01 | 5.860 | 6.130 | 5.850 | 5.850 | 70.200 | 3,254 |
| 2022-08-31 | 5.900 | 6.220 | 5.900 | 6.000 | 72.000 | 1,123 |
| 2022-08-30 | 6.160 | 6.160 | 5.850 | 5.850 | 70.200 | 3,971 |
| 2022-08-29 | 6.460 | 6.460 | 6.170 | 6.170 | 74.040 | 2,650 |
| 2022-08-26 | 6.690 | 6.690 | 6.620 | 6.630 | 79.560 | 879 |
| 2022-08-25 | 6.910 | 6.960 | 6.720 | 6.720 | 80.640 | 1,610 |
| 2022-08-24 | 6.950 | 6.950 | 6.820 | 6.820 | 81.840 | 2,287 |
| 2022-08-23 | 6.950 | 6.950 | 6.930 | 6.930 | 83.160 | 940 |
| 2022-08-22 | 6.940 | 7.070 | 6.940 | 6.940 | 83.280 | 1,129 |
| 2022-08-19 | 7.330 | 7.330 | 6.890 | 6.920 | 83.040 | 3,185 |
| 2022-08-18 | 6.800 | 7.410 | 6.770 | 7.410 | 88.920 | 7,302 |
| 2022-08-17 | 6.850 | 6.850 | 6.680 | 6.680 | 80.160 | 4,410 |
| 2022-08-16 | 6.460 | 6.870 | 6.460 | 6.870 | 82.440 | 1,740 |
| 2022-08-15 | 6.490 | 6.580 | 6.490 | 6.535 | 78.420 | 1,653 |
| 2022-08-12 | 6.310 | 6.310 | 6.310 | 6.310 | 75.720 | 255 |
| 2022-08-11 | 6.470 | 6.470 | 6.290 | 6.300 | 75.600 | 1,200 |
| 2022-08-10 | 6.180 | 6.670 | 6.180 | 6.550 | 78.600 | 2,917 |
| 2022-08-09 | 6.400 | 6.400 | 6.360 | 6.360 | 76.320 | 498 |
| 2022-08-08 | 6.260 | 6.340 | 6.240 | 6.340 | 76.080 | 328 |
| 2022-08-05 | 6.100 | 6.415 | 6.100 | 6.380 | 76.560 | 4,235 |
| 2022-08-04 | 6.480 | 7.400 | 5.980 | 6.170 | 74.040 | 21,653 |
| 2022-08-03 | 5.950 | 7.000 | 5.900 | 6.335 | 76.020 | 10,746 |
| 2022-08-02 | 5.740 | 5.920 | 5.740 | 5.920 | 71.040 | 3,665 |
| 2022-07-29 | 5.730 | 5.730 | 5.540 | 5.690 | 68.280 | 3,990 |
| 2022-07-28 | 5.610 | 5.990 | 5.610 | 5.710 | 68.520 | 3,007 |
| 2022-07-27 | 5.530 | 5.730 | 5.500 | 5.730 | 68.760 | 2,846 |
| 2022-07-26 | 5.690 | 5.690 | 5.500 | 5.560 | 66.720 | 4,361 |
| 2022-07-25 | 6.300 | 6.300 | 5.620 | 5.690 | 68.280 | 6,511 |
| 2022-07-22 | 5.660 | 6.290 | 5.530 | 6.290 | 75.480 | 6,038 |
| 2022-07-21 | 6.080 | 6.250 | 5.500 | 5.640 | 67.680 | 14,229 |
| 2022-07-20 | 0.255 | 0.270 | 0.245 | 0.245 | 73.500 | 128,740 |
| 2022-07-19 | 0.270 | 0.270 | 0.250 | 0.265 | 79.500 | 85,261 |
| 2022-07-18 | 0.280 | 0.300 | 0.280 | 0.280 | 84.000 | 107,446 |
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.