COSCIENS Biopharma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.410	0.420	0.395	0.415	124.50	39,684
2022-04-18	0.425	0.425	0.390	0.410	123.00	137,705
2022-04-14	0.430	0.430	0.415	0.415	124.50	166,511
2022-04-13	0.430	0.445	0.425	0.445	133.50	26,483
2022-04-12	0.450	0.450	0.435	0.440	132.00	17,339
2022-04-11	0.450	0.455	0.450	0.455	136.50	2,795
2022-04-08	0.445	0.445	0.445	0.445	133.50	981
2022-04-07	0.460	0.460	0.440	0.445	133.50	21,802
2022-04-06	0.465	0.465	0.450	0.455	136.50	11,716
2022-04-05	0.465	0.465	0.450	0.465	139.50	17,370
2022-04-04	0.470	0.470	0.450	0.460	138.00	29,617
2022-04-01	0.460	0.460	0.460	0.460	138.00	4,245
2022-03-31	0.455	0.460	0.455	0.460	138.00	29,008
2022-03-30	0.440	0.460	0.440	0.445	133.50	17,244
2022-03-29	0.450	0.455	0.430	0.455	136.50	50,693
2022-03-28	0.440	0.465	0.440	0.465	139.50	19,090
2022-03-25	0.470	0.470	0.455	0.470	141.00	27,498
2022-03-24	0.445	0.470	0.445	0.470	141.00	28,488
2022-03-23	0.435	0.450	0.435	0.435	130.50	22,507
2022-03-22	0.455	0.455	0.445	0.450	135.00	22,842
2022-03-21	0.460	0.460	0.435	0.435	130.50	16,164
2022-03-18	0.435	0.455	0.430	0.430	129.00	218,300
2022-03-17	0.445	0.445	0.430	0.435	130.50	22,902
2022-03-16	0.445	0.445	0.430	0.430	129.00	3,378
2022-03-15	0.435	0.440	0.425	0.440	132.00	7,139
2022-03-14	0.440	0.440	0.425	0.435	130.50	11,920
2022-03-11	0.460	0.460	0.425	0.425	127.50	14,100
2022-03-10	0.450	0.460	0.440	0.455	136.50	26,333
2022-03-09	0.425	0.445	0.425	0.440	132.00	38,805
2022-03-08	0.415	0.430	0.410	0.425	127.50	41,949
2022-03-07	0.445	0.445	0.415	0.425	127.50	107,055
2022-03-04	0.530	0.530	0.425	0.465	139.50	147,030
2022-03-03	0.465	0.485	0.450	0.460	138.00	41,735
2022-03-02	0.460	0.480	0.460	0.480	144.00	74,031
2022-03-01	0.445	0.445	0.440	0.440	132.00	6,757
2022-02-28	0.445	0.455	0.440	0.455	136.50	13,712
2022-02-25	0.420	0.455	0.420	0.455	136.50	34,299
2022-02-24	0.435	0.440	0.415	0.440	132.00	53,974
2022-02-23	0.455	0.460	0.445	0.450	135.00	21,348
2022-02-22	0.475	0.475	0.450	0.460	138.00	43,251
2022-02-18	0.480	0.480	0.460	0.475	142.50	12,847
2022-02-17	0.500	0.500	0.480	0.480	144.00	11,018
2022-02-16	0.520	0.520	0.480	0.500	150.00	21,750
2022-02-15	0.500	0.510	0.495	0.495	148.50	12,992
2022-02-14	0.495	0.510	0.495	0.495	148.50	41,603
2022-02-11	0.530	0.540	0.500	0.500	150.00	22,349
2022-02-10	0.530	0.540	0.510	0.510	153.00	98,796
2022-02-09	0.460	0.530	0.460	0.510	153.00	126,979
2022-02-08	0.455	0.465	0.450	0.465	139.50	13,238
2022-02-07	0.460	0.475	0.450	0.455	136.50	33,381
2022-02-04	0.430	0.465	0.430	0.460	138.00	34,688
2022-02-03	0.455	0.455	0.435	0.435	130.50	49,421
2022-02-02	0.460	0.465	0.450	0.450	135.00	22,641
2022-02-01	0.450	0.465	0.450	0.465	139.50	95,172
2022-01-31	0.430	0.460	0.430	0.450	135.00	78,596
2022-01-28	0.420	0.420	0.415	0.415	124.50	14,659
2022-01-27	0.450	0.450	0.400	0.410	123.00	53,373
2022-01-26	0.470	0.470	0.445	0.450	135.00	15,864
2022-01-25	0.430	0.445	0.425	0.445	133.50	22,654
2022-01-24	0.410	0.430	0.380	0.430	129.00	186,505

← NewerPage 18 of 20 · 1,149 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.