COSCIENS Biopharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 5.690 | 5.850 | 5.500 | 5.560 | 16.680 | 1,900 |
| 2024-09-18 | 5.550 | 5.550 | 5.500 | 5.500 | 16.500 | 203 |
| 2024-09-17 | 5.700 | 5.700 | 5.570 | 5.570 | 16.710 | 200 |
| 2024-09-16 | 5.800 | 5.800 | 5.800 | 5.800 | 17.400 | 100 |
| 2024-09-13 | 5.650 | 5.700 | 5.500 | 5.700 | 17.100 | 838 |
| 2024-09-12 | 5.600 | 5.600 | 5.290 | 5.400 | 16.200 | 1,122 |
| 2024-09-11 | 5.490 | 5.590 | 5.490 | 5.550 | 16.650 | 901 |
| 2024-09-10 | 5.600 | 5.600 | 5.600 | 5.600 | 16.800 | 200 |
| 2024-09-09 | 5.520 | 5.580 | 5.420 | 5.580 | 16.740 | 1,065 |
| 2024-09-06 | 5.250 | 5.430 | 5.150 | 5.430 | 16.290 | 1,400 |
| 2024-09-05 | 5.310 | 5.440 | 5.050 | 5.050 | 15.150 | 2,000 |
| 2024-09-04 | 5.440 | 5.440 | 5.120 | 5.200 | 15.600 | 1,771 |
| 2024-09-03 | 5.310 | 5.380 | 5.310 | 5.380 | 16.140 | 614 |
| 2024-08-30 | 4.980 | 5.400 | 4.980 | 5.400 | 16.200 | 2,700 |
| 2024-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 15.300 | 1,400 |
| 2024-08-28 | 5.390 | 5.490 | 4.840 | 4.840 | 14.520 | 4,731 |
| 2024-08-27 | 6.450 | 6.450 | 5.150 | 5.430 | 16.290 | 11,953 |
| 2024-08-26 | 7.870 | 8.120 | 7.640 | 8.120 | 24.360 | 1,966 |
| 2024-08-23 | 8.120 | 8.120 | 8.120 | 8.120 | 24.360 | 136 |
| 2024-08-20 | 8.540 | 8.540 | 8.330 | 8.330 | 24.990 | 211 |
| 2024-08-19 | 8.000 | 8.540 | 7.850 | 7.850 | 23.550 | 1,515 |
| 2024-08-16 | 8.540 | 8.550 | 8.540 | 8.540 | 25.620 | 1,510 |
| 2024-08-15 | 8.550 | 8.630 | 8.300 | 8.300 | 24.900 | 1,095 |
| 2024-08-14 | 8.950 | 8.950 | 8.600 | 8.700 | 26.100 | 1,744 |
| 2024-08-13 | 9.000 | 9.000 | 8.690 | 8.690 | 26.070 | 556 |
| 2024-08-12 | 8.400 | 9.000 | 8.400 | 9.000 | 27.000 | 3,245 |
| 2024-08-08 | 7.570 | 8.300 | 7.570 | 8.290 | 24.870 | 1,232 |
| 2024-08-07 | 7.500 | 7.670 | 7.500 | 7.670 | 23.010 | 601 |
| 2024-08-06 | 7.500 | 7.500 | 7.500 | 7.500 | 22.500 | 201 |
| 2024-08-02 | 8.100 | 8.100 | 7.850 | 7.850 | 23.550 | 820 |
| 2024-08-01 | 7.950 | 8.560 | 7.950 | 8.200 | 24.600 | 1,737 |
| 2024-07-31 | 7.930 | 7.950 | 7.910 | 7.910 | 23.730 | 1,300 |
| 2024-07-30 | 7.060 | 7.930 | 7.060 | 7.850 | 23.550 | 1,724 |
| 2024-07-29 | 7.130 | 8.140 | 7.100 | 7.620 | 22.860 | 1,600 |
| 2024-07-26 | 7.600 | 7.650 | 7.500 | 7.500 | 22.500 | 1,005 |
| 2024-07-25 | 7.700 | 7.700 | 7.700 | 7.700 | 23.100 | 1,100 |
| 2024-07-24 | 7.510 | 7.510 | 7.510 | 7.510 | 22.530 | 100 |
| 2024-07-22 | 7.600 | 7.700 | 7.360 | 7.600 | 22.800 | 765 |
| 2024-07-18 | 8.120 | 8.190 | 8.000 | 8.010 | 24.030 | 942 |
| 2024-07-17 | 8.020 | 8.220 | 8.020 | 8.220 | 24.660 | 557 |
| 2024-07-16 | 8.280 | 8.280 | 8.280 | 8.280 | 24.840 | 100 |
| 2024-07-15 | 8.420 | 8.420 | 8.200 | 8.380 | 25.140 | 1,058 |
| 2024-07-12 | 8.300 | 8.870 | 8.280 | 8.630 | 25.890 | 3,803 |
| 2024-07-11 | 9.600 | 9.600 | 8.920 | 8.920 | 26.760 | 1,000 |
| 2024-07-10 | 9.980 | 10.000 | 9.380 | 9.440 | 28.320 | 4,812 |
| 2024-07-09 | 7.640 | 10.240 | 7.550 | 9.550 | 28.650 | 10,322 |
| 2024-07-08 | 6.700 | 7.100 | 6.700 | 7.100 | 21.300 | 1,522 |
| 2024-07-05 | 6.070 | 6.600 | 6.070 | 6.200 | 18.600 | 1,938 |
| 2024-07-04 | 5.910 | 5.990 | 5.910 | 5.990 | 17.970 | 241 |
| 2024-07-03 | 6.010 | 6.010 | 5.960 | 5.960 | 17.880 | 889 |
| 2024-07-02 | 6.240 | 6.240 | 6.010 | 6.010 | 18.030 | 512 |
| 2024-06-28 | 5.890 | 6.070 | 5.890 | 6.070 | 18.210 | 467 |
| 2024-06-27 | 6.040 | 6.400 | 5.900 | 5.900 | 17.700 | 3,079 |
| 2024-06-26 | 6.210 | 6.210 | 6.030 | 6.030 | 18.090 | 470 |
| 2024-06-25 | 6.100 | 6.210 | 6.010 | 6.210 | 18.630 | 600 |
| 2024-06-24 | 6.220 | 6.280 | 6.090 | 6.090 | 18.270 | 700 |
| 2024-06-21 | 6.010 | 6.420 | 5.400 | 6.420 | 19.260 | 10,046 |
| 2024-06-20 | 7.550 | 7.770 | 6.040 | 6.040 | 18.120 | 14,453 |
| 2024-06-19 | 8.010 | 8.010 | 7.950 | 8.000 | 24.000 | 856 |
| 2024-06-18 | 8.200 | 8.200 | 8.000 | 8.030 | 24.090 | 1,654 |
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.