COSCIENS Biopharma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.415	0.420	0.410	0.415	124.50	119,269
2022-01-20	0.425	0.450	0.425	0.430	129.00	45,629
2022-01-19	0.435	0.440	0.420	0.430	129.00	33,020
2022-01-18	0.460	0.460	0.425	0.430	129.00	101,423
2022-01-17	0.470	0.470	0.460	0.465	139.50	23,871
2022-01-14	0.450	0.465	0.440	0.465	139.50	117,930
2022-01-13	0.475	0.475	0.450	0.455	136.50	38,138
2022-01-12	0.465	0.470	0.450	0.470	141.00	72,782
2022-01-11	0.450	0.465	0.450	0.450	135.00	30,560
2022-01-10	0.465	0.465	0.440	0.450	135.00	99,006
2022-01-07	0.465	0.470	0.450	0.465	139.50	51,525
2022-01-06	0.480	0.480	0.455	0.460	138.00	87,236
2022-01-05	0.490	0.490	0.460	0.460	138.00	107,878
2022-01-04	0.500	0.500	0.480	0.490	147.00	193,120
2021-12-31	0.495	0.495	0.450	0.455	136.50	116,293
2021-12-30	0.490	0.490	0.475	0.475	142.50	111,980
2021-12-29	0.510	0.510	0.465	0.480	144.00	643,774
2021-12-24	0.560	0.660	0.560	0.610	183.00	90,523
2021-12-23	0.540	0.550	0.540	0.550	165.00	33,369
2021-12-22	0.540	0.550	0.540	0.540	162.00	67,620
2021-12-21	0.530	0.530	0.510	0.530	159.00	39,006
2021-12-20	0.530	0.530	0.510	0.520	156.00	57,115
2021-12-17	0.520	0.570	0.520	0.570	171.00	86,702
2021-12-16	0.550	0.550	0.520	0.520	156.00	8,127
2021-12-15	0.550	0.550	0.520	0.530	159.00	40,636
2021-12-14	0.530	0.560	0.530	0.550	165.00	7,339
2021-12-13	0.580	0.580	0.550	0.550	165.00	10,132
2021-12-10	0.570	0.570	0.540	0.540	162.00	23,136
2021-12-09	0.590	0.600	0.560	0.560	168.00	25,966
2021-12-08	0.580	0.580	0.570	0.580	174.00	12,830
2021-12-07	0.570	0.580	0.560	0.580	174.00	26,917
2021-12-06	0.550	0.570	0.490	0.570	171.00	113,591
2021-12-03	0.550	0.550	0.510	0.520	156.00	125,824
2021-12-02	0.570	0.570	0.550	0.550	165.00	63,528
2021-12-01	0.610	0.610	0.570	0.570	171.00	28,358
2021-11-30	0.620	0.620	0.600	0.600	180.00	23,442
2021-11-29	0.620	0.630	0.610	0.610	183.00	26,365
2021-11-26	0.600	0.640	0.590	0.610	183.00	33,071
2021-11-25	0.630	0.630	0.620	0.620	186.00	8,617
2021-11-24	0.600	0.620	0.580	0.610	183.00	47,119
2021-11-23	0.630	0.630	0.590	0.610	183.00	46,069
2021-11-22	0.630	0.630	0.590	0.630	189.00	129,741
2021-11-19	0.630	0.660	0.630	0.660	198.00	45,771
2021-11-18	0.670	0.670	0.620	0.640	192.00	176,880
2021-11-17	0.680	0.680	0.650	0.670	201.00	76,702
2021-11-16	0.710	0.710	0.660	0.700	210.00	104,989
2021-11-15	0.720	0.720	0.690	0.690	207.00	26,161
2021-11-12	0.720	0.720	0.690	0.710	213.00	87,419
2021-11-11	0.690	0.710	0.690	0.710	213.00	32,685
2021-11-10	0.730	0.730	0.680	0.680	204.00	245,437
2021-11-09	0.760	0.760	0.740	0.740	222.00	33,426
2021-11-08	0.770	0.770	0.730	0.740	222.00	166,205
2021-11-05	0.820	0.820	0.760	0.770	231.00	109,130
2021-11-04	0.740	0.840	0.740	0.820	246.00	245,215
2021-11-03	0.750	0.770	0.740	0.740	222.00	74,557
2021-11-02	0.770	0.770	0.740	0.770	231.00	39,450
2021-11-01	0.740	0.760	0.730	0.740	222.00	59,988
2021-10-29	0.740	0.740	0.730	0.730	219.00	26,471
2021-10-28	0.740	0.750	0.730	0.730	219.00	22,383
2021-10-27	0.770	0.770	0.730	0.740	222.00	34,490

← NewerPage 19 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.