COSCIENS Biopharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 3.800 | 3.930 | 3.800 | 3.930 | 11.790 | 3,000 |
| 2024-12-18 | 4.050 | 4.050 | 3.860 | 3.900 | 11.700 | 1,460 |
| 2024-12-17 | 4.150 | 4.150 | 3.940 | 3.940 | 11.820 | 448 |
| 2024-12-16 | 4.110 | 4.130 | 4.110 | 4.130 | 12.390 | 3,425 |
| 2024-12-13 | 4.110 | 4.120 | 4.110 | 4.110 | 12.330 | 7,500 |
| 2024-12-12 | 3.950 | 4.200 | 3.950 | 4.200 | 12.600 | 806 |
| 2024-12-11 | 4.200 | 4.260 | 4.100 | 4.110 | 12.330 | 2,040 |
| 2024-12-10 | 3.880 | 4.200 | 3.880 | 4.200 | 12.600 | 3,451 |
| 2024-12-09 | 3.930 | 3.930 | 3.750 | 3.880 | 11.640 | 1,257 |
| 2024-12-06 | 4.010 | 4.100 | 4.000 | 4.000 | 12.000 | 1,400 |
| 2024-12-05 | 4.050 | 4.050 | 4.020 | 4.020 | 12.060 | 803 |
| 2024-12-04 | 4.040 | 4.040 | 4.040 | 4.040 | 12.120 | 600 |
| 2024-12-03 | 4.060 | 4.060 | 3.990 | 4.020 | 12.060 | 6,394 |
| 2024-12-02 | 4.210 | 4.250 | 4.070 | 4.070 | 12.210 | 1,973 |
| 2024-11-29 | 4.150 | 4.450 | 4.150 | 4.210 | 12.630 | 1,927 |
| 2024-11-28 | 4.210 | 4.210 | 4.200 | 4.200 | 12.600 | 424 |
| 2024-11-27 | 4.210 | 4.350 | 4.120 | 4.220 | 12.660 | 2,700 |
| 2024-11-26 | 4.210 | 4.300 | 4.210 | 4.250 | 12.750 | 1,501 |
| 2024-11-25 | 4.230 | 4.250 | 4.140 | 4.250 | 12.750 | 3,366 |
| 2024-11-22 | 4.230 | 4.230 | 4.060 | 4.120 | 12.360 | 1,530 |
| 2024-11-21 | 4.000 | 4.060 | 3.780 | 4.060 | 12.180 | 10,260 |
| 2024-11-20 | 4.140 | 4.200 | 3.950 | 4.200 | 12.600 | 5,450 |
| 2024-11-19 | 4.030 | 4.470 | 4.030 | 4.180 | 12.540 | 6,160 |
| 2024-11-18 | 4.310 | 4.320 | 4.230 | 4.230 | 12.690 | 2,026 |
| 2024-11-15 | 4.590 | 4.590 | 4.350 | 4.360 | 13.080 | 1,000 |
| 2024-11-14 | 4.710 | 4.800 | 4.320 | 4.600 | 13.800 | 3,600 |
| 2024-11-13 | 4.240 | 4.600 | 4.220 | 4.460 | 13.380 | 1,781 |
| 2024-11-12 | 4.630 | 4.730 | 3.780 | 3.940 | 11.820 | 5,661 |
| 2024-11-11 | 4.740 | 4.750 | 4.740 | 4.750 | 14.250 | 575 |
| 2024-11-08 | 4.810 | 4.810 | 4.750 | 4.750 | 14.250 | 653 |
| 2024-11-07 | 4.900 | 5.050 | 4.800 | 4.810 | 14.430 | 650 |
| 2024-11-06 | 5.010 | 5.100 | 5.000 | 5.100 | 15.300 | 397 |
| 2024-11-05 | 5.100 | 5.200 | 4.900 | 5.010 | 15.030 | 1,601 |
| 2024-11-04 | 4.980 | 5.200 | 4.910 | 5.200 | 15.600 | 3,187 |
| 2024-11-01 | 4.980 | 5.040 | 4.900 | 5.040 | 15.120 | 2,001 |
| 2024-10-30 | 5.010 | 5.050 | 4.920 | 4.940 | 14.820 | 723 |
| 2024-10-29 | 4.910 | 5.040 | 4.900 | 5.040 | 15.120 | 1,187 |
| 2024-10-28 | 5.000 | 5.000 | 4.950 | 4.950 | 14.850 | 814 |
| 2024-10-25 | 5.100 | 5.150 | 4.950 | 4.950 | 14.850 | 2,560 |
| 2024-10-24 | 4.950 | 5.200 | 4.950 | 5.040 | 15.120 | 1,617 |
| 2024-10-23 | 5.040 | 5.040 | 4.950 | 4.950 | 14.850 | 3,057 |
| 2024-10-22 | 5.100 | 5.150 | 5.000 | 5.030 | 15.090 | 1,570 |
| 2024-10-17 | 5.110 | 5.110 | 5.030 | 5.030 | 15.090 | 1,020 |
| 2024-10-16 | 5.220 | 5.220 | 5.080 | 5.090 | 15.270 | 2,910 |
| 2024-10-15 | 5.200 | 5.200 | 5.200 | 5.200 | 15.600 | 278 |
| 2024-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 15.300 | 286 |
| 2024-10-10 | 5.200 | 5.200 | 5.120 | 5.150 | 15.450 | 400 |
| 2024-10-09 | 5.150 | 5.150 | 5.150 | 5.150 | 15.450 | 100 |
| 2024-10-08 | 5.100 | 5.200 | 5.100 | 5.100 | 15.300 | 902 |
| 2024-10-07 | 5.000 | 5.100 | 5.000 | 5.050 | 15.150 | 1,176 |
| 2024-10-04 | 5.000 | 5.200 | 5.000 | 5.110 | 15.330 | 1,711 |
| 2024-10-03 | 5.150 | 5.150 | 5.000 | 5.000 | 15.000 | 1,200 |
| 2024-10-02 | 5.160 | 5.160 | 5.030 | 5.030 | 15.090 | 795 |
| 2024-10-01 | 5.200 | 5.200 | 5.000 | 5.180 | 15.540 | 1,300 |
| 2024-09-30 | 5.020 | 5.030 | 5.020 | 5.030 | 15.090 | 1,000 |
| 2024-09-27 | 5.330 | 5.330 | 5.020 | 5.200 | 15.600 | 1,045 |
| 2024-09-26 | 5.250 | 5.330 | 5.250 | 5.330 | 15.990 | 406 |
| 2024-09-25 | 5.000 | 5.200 | 5.000 | 5.200 | 15.600 | 220 |
| 2024-09-24 | 4.930 | 5.200 | 4.930 | 5.000 | 15.000 | 2,318 |
| 2024-09-23 | 5.400 | 5.400 | 4.640 | 5.130 | 15.390 | 9,470 |
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.