COSCIENS Biopharma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.290	0.305	0.285	0.295	88.500	42,755
2022-07-14	0.290	0.290	0.285	0.285	85.500	30,035
2022-07-13	0.280	0.290	0.280	0.290	87.000	15,053
2022-07-12	0.295	0.295	0.295	0.295	88.500	555
2022-07-11	0.315	0.315	0.295	0.295	88.500	7,191
2022-07-08	0.280	0.320	0.280	0.295	88.500	28,766
2022-07-07	0.275	0.280	0.275	0.275	82.500	5,194
2022-07-06	0.285	0.290	0.260	0.260	78.000	40,061
2022-07-05	0.280	0.290	0.255	0.275	82.500	42,837
2022-07-04	0.275	0.275	0.265	0.270	81.000	26,130
2022-06-30	0.300	0.300	0.230	0.260	78.000	153,766
2022-06-29	0.240	0.450	0.240	0.330	99.000	494,878
2022-06-28	0.245	0.250	0.235	0.235	70.500	8,855
2022-06-27	0.250	0.250	0.245	0.250	75.000	7,592
2022-06-23	0.240	0.245	0.240	0.240	72.000	35,063
2022-06-22	0.240	0.240	0.235	0.235	70.500	14,001
2022-06-21	0.235	0.235	0.230	0.230	69.000	3,673
2022-06-20	0.230	0.240	0.230	0.240	72.000	3,450
2022-06-17	0.215	0.240	0.215	0.230	69.000	41,015
2022-06-16	0.240	0.240	0.215	0.215	64.500	12,873
2022-06-15	0.220	0.220	0.220	0.220	66.000	3,323
2022-06-14	0.240	0.240	0.225	0.225	67.500	24,556
2022-06-13	0.230	0.230	0.225	0.230	69.000	38,192
2022-06-10	0.245	0.250	0.240	0.250	75.000	5,250
2022-06-09	0.245	0.250	0.240	0.250	75.000	13,227
2022-06-08	0.240	0.255	0.230	0.255	76.500	31,550
2022-06-07	0.235	0.235	0.230	0.235	70.500	37,335
2022-06-06	0.245	0.245	0.235	0.235	70.500	98,211
2022-06-03	0.245	0.245	0.240	0.245	73.500	34,164
2022-06-02	0.260	0.260	0.245	0.255	76.500	28,276
2022-06-01	0.270	0.270	0.250	0.250	75.000	45,252
2022-05-31	0.260	0.260	0.255	0.255	76.500	1,339
2022-05-30	0.265	0.265	0.260	0.265	79.500	8,581
2022-05-27	0.260	0.265	0.255	0.265	79.500	23,886
2022-05-26	0.265	0.265	0.255	0.255	76.500	4,438
2022-05-25	0.260	0.265	0.260	0.260	78.000	27,110
2022-05-24	0.255	0.265	0.245	0.260	78.000	80,940
2022-05-20	0.260	0.265	0.255	0.255	76.500	44,928
2022-05-19	0.265	0.265	0.260	0.260	78.000	8,288
2022-05-18	0.245	0.275	0.245	0.250	75.000	102,145
2022-05-17	0.255	0.255	0.240	0.240	72.000	101,855
2022-05-16	0.320	0.320	0.235	0.250	75.000	352,591
2022-05-13	0.310	0.320	0.300	0.320	96.000	7,155
2022-05-12	0.300	0.320	0.300	0.305	91.500	35,612
2022-05-11	0.320	0.320	0.300	0.320	96.000	59,817
2022-05-10	0.350	0.350	0.290	0.295	88.500	72,940
2022-05-09	0.360	0.360	0.330	0.330	99.000	74,176
2022-05-06	0.390	0.390	0.360	0.365	109.50	44,874
2022-05-05	0.390	0.390	0.370	0.375	112.50	11,091
2022-05-04	0.390	0.390	0.390	0.390	117.00	3,403
2022-05-03	0.390	0.390	0.390	0.390	117.00	10,820
2022-05-02	0.390	0.390	0.380	0.385	115.50	9,409
2022-04-29	0.390	0.390	0.380	0.390	117.00	6,890
2022-04-28	0.375	0.390	0.370	0.385	115.50	28,930
2022-04-27	0.390	0.390	0.370	0.370	111.00	47,442
2022-04-26	0.400	0.400	0.385	0.400	120.00	19,758
2022-04-25	0.390	0.415	0.375	0.400	120.00	123,358
2022-04-22	0.395	0.400	0.380	0.390	117.00	21,111
2022-04-21	0.410	0.410	0.385	0.400	120.00	53,944
2022-04-20	0.405	0.410	0.405	0.405	121.50	5,049

← NewerPage 17 of 20 · 1,144 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.