Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.100	16.740	16.100	16.730	16.730	2,348
2026-10-15	15.510	16.020	15.510	16.020	16.020	4,300
2026-10-14	15.970	15.970	15.450	15.890	15.890	9,600
2026-10-13	17.000	17.000	14.750	15.970	15.970	27,700
2026-10-09	16.920	17.150	16.700	17.150	17.150	2,500
2026-10-08	16.620	16.920	16.620	16.920	16.920	2,500
2026-10-07	16.620	16.900	16.620	16.900	16.900	1,500
2026-10-06	16.610	16.900	16.610	16.800	16.800	700
2026-10-05	16.510	16.860	16.510	16.860	16.860	600
2026-10-02	16.260	16.740	16.210	16.730	16.730	3,500
2026-10-01	16.530	16.530	16.500	16.500	16.500	1,400
2026-09-30	17.000	17.000	16.700	16.700	16.700	1,800
2026-09-29	16.780	16.780	16.780	16.780	16.780	200
2026-09-28	16.300	16.780	16.300	16.780	16.780	7,600
2026-09-25	16.350	16.500	16.200	16.200	16.200	6,300
2026-09-24	16.700	16.880	16.510	16.550	16.550	800
2026-09-23	17.460	17.460	16.330	16.540	16.540	6,686
2026-09-22	16.140	17.500	16.130	17.490	17.490	22,400
2026-09-21	15.800	16.090	15.800	16.000	16.000	3,200
2026-09-18	16.180	16.180	15.730	15.730	15.730	400
2026-09-17	16.090	16.120	16.060	16.060	16.060	2,700
2026-09-16	15.970	16.080	15.700	16.080	16.080	99,200
2026-09-15	15.840	15.980	15.770	15.980	15.980	5,000
2026-09-14	15.650	15.980	15.650	15.850	15.850	2,000
2026-09-11	15.560	15.700	15.560	15.660	15.660	4,600
2026-09-10	15.690	15.690	15.640	15.650	15.650	4,400
2026-09-09	15.850	15.850	15.590	15.690	15.690	5,300
2026-09-08	16.030	16.030	15.850	15.850	15.850	2,200
2026-09-04	16.030	16.030	15.870	15.970	15.970	4,200
2026-09-03	16.040	16.040	15.880	15.880	15.880	2,400
2026-09-02	15.870	16.000	15.870	16.000	16.000	200
2026-09-01	16.000	16.250	15.820	15.870	15.870	7,400
2026-08-31	15.980	16.000	15.500	15.990	15.990	21,000
2026-08-28	16.000	16.000	15.750	15.750	15.695	34,700
2026-08-27	15.990	16.000	15.890	15.950	15.894	10,900
2026-08-26	15.960	15.960	15.550	15.840	15.785	11,000
2026-08-25	15.590	15.750	15.590	15.700	15.645	5,300
2026-08-24	15.750	15.750	15.500	15.500	15.446	8,300
2026-08-21	15.450	15.700	15.300	15.700	15.645	9,100
2026-08-20	14.750	14.750	14.750	14.750	14.699	0
2026-08-19	14.790	15.010	14.750	14.750	14.699	2,400
2026-08-18	14.650	14.700	14.600	14.600	14.549	2,400
2026-08-17	15.010	15.010	14.600	14.600	14.549	7,200
2026-08-14	15.250	15.250	15.200	15.250	15.197	400
2026-08-13	14.800	15.010	14.680	15.010	14.958	7,000
2026-08-12	15.000	15.000	14.600	14.800	14.748	12,100
2026-08-11	14.800	15.220	14.650	15.000	14.948	9,800
2026-08-10	15.500	15.510	14.950	15.000	14.948	29,100
2026-08-07	15.500	15.500	14.990	15.000	14.948	25,600
2026-08-06	15.500	15.500	15.490	15.490	15.436	400
2026-08-05	14.750	15.500	14.700	15.500	15.446	155,900
2026-08-04	14.750	14.750	14.650	14.650	14.599	46,200
2026-07-31	14.750	14.750	14.700	14.750	14.699	3,700
2026-07-30	14.660	14.660	14.660	14.660	14.609	0
2026-07-29	14.700	14.750	14.660	14.660	14.609	1,300
2026-07-28	14.750	14.750	14.750	14.750	14.699	1,800
2026-07-27	14.740	14.750	14.620	14.740	14.689	4,000
2026-07-24	14.610	14.740	14.600	14.740	14.689	900
2026-07-23	14.550	14.690	14.540	14.690	14.639	1,800
2026-07-22	14.700	14.700	14.540	14.540	14.489	8,100

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0550 CAD
2026-05-29	0.0550 CAD
2026-02-27	0.0550 CAD
2025-11-28	0.0500 CAD
2025-08-29	0.0500 CAD
2025-05-30	0.0500 CAD
2025-02-28	0.0500 CAD
2024-11-29	0.0450 CAD
2024-09-04	0.0450 CAD
2024-05-31	0.0450 CAD
2024-02-28	0.0450 CAD
2023-11-29	0.0400 CAD
2023-08-30	0.0400 CAD
2023-06-01	0.0400 CAD
2023-02-27	0.0400 CAD
2022-11-29	0.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.