Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.000	10.280	9.850	10.280	9.914	4,000
2024-08-21	9.910	9.910	9.910	9.910	9.557	300
2024-08-20	10.040	10.150	10.040	10.150	9.788	2,600
2024-08-19	10.040	10.050	9.950	9.970	9.615	1,600
2024-08-16	10.050	10.050	9.990	9.990	9.634	1,000
2024-08-15	10.050	10.280	10.050	10.050	9.692	2,700
2024-08-14	10.000	10.050	9.900	10.050	9.692	1,400
2024-08-13	9.910	10.080	9.910	9.970	9.615	800
2024-08-12	9.810	10.290	9.810	10.170	9.808	900
2024-08-09	9.980	10.290	9.970	10.290	9.923	2,500
2024-08-08	10.000	10.000	10.000	10.000	9.644	0
2024-08-07	9.990	10.160	9.800	10.000	9.644	21,500
2024-08-06	9.950	10.000	9.700	10.000	9.644	2,900
2024-08-02	10.210	10.210	9.900	10.090	9.730	9,700
2024-08-01	10.190	10.450	10.190	10.200	9.837	22,100
2024-07-31	10.070	10.200	10.070	10.200	9.837	3,100
2024-07-30	9.990	10.180	9.990	10.160	9.798	3,200
2024-07-29	10.030	10.100	9.960	10.100	9.740	2,600
2024-07-26	9.920	10.080	9.920	10.080	9.721	700
2024-07-25	9.910	9.910	9.910	9.910	9.557	100
2024-07-24	10.000	10.180	9.760	10.100	9.740	3,200
2024-07-23	10.160	10.160	10.000	10.000	9.644	6,000
2024-07-22	10.000	10.140	10.000	10.140	9.779	1,000
2024-07-19	10.000	10.050	10.000	10.050	9.692	1,700
2024-07-18	10.080	10.080	10.000	10.000	9.644	4,900
2024-07-17	10.000	10.100	10.000	10.000	9.644	2,600
2024-07-16	10.130	10.150	10.080	10.150	9.788	5,300
2024-07-15	10.020	10.240	10.020	10.130	9.769	800
2024-07-12	10.040	10.230	10.000	10.000	9.644	4,100
2024-07-11	10.040	10.040	10.040	10.040	9.682	1,500
2024-07-10	10.010	10.030	10.000	10.030	9.673	1,200
2024-07-09	10.020	10.050	10.000	10.050	9.692	4,100
2024-07-08	9.950	10.200	9.950	10.000	9.644	33,000
2024-07-05	9.990	10.030	9.900	10.000	9.644	24,000
2024-07-04	10.000	10.000	9.760	9.760	9.412	300
2024-07-03	10.090	10.100	10.000	10.000	9.644	9,600
2024-07-02	10.000	10.070	10.000	10.000	9.644	6,300
2024-06-28	10.250	10.250	10.000	10.000	9.644	4,300
2024-06-27	10.440	10.440	10.310	10.370	10.000	1,400
2024-06-26	10.100	10.390	10.100	10.210	9.846	700
2024-06-25	10.240	10.240	10.000	10.000	9.644	3,900
2024-06-24	10.500	10.730	10.000	10.000	9.644	4,400
2024-06-21	9.930	10.750	9.930	10.500	10.126	5,600
2024-06-20	9.580	10.050	9.580	10.010	9.653	42,500
2024-06-19	9.550	9.550	9.210	9.210	8.882	1,300
2024-06-18	9.890	9.890	9.600	9.600	9.258	8,100
2024-06-17	9.940	9.940	9.500	9.510	9.171	3,400
2024-06-14	9.530	9.750	9.510	9.510	9.171	9,500
2024-06-13	9.350	9.850	9.310	9.850	9.499	7,600
2024-06-12	9.390	9.400	9.390	9.400	9.065	1,700
2024-06-11	9.300	9.300	9.290	9.300	8.969	4,300
2024-06-10	9.200	9.300	9.200	9.300	8.969	1,200
2024-06-07	9.150	9.190	9.140	9.180	8.853	800
2024-06-06	9.150	9.150	9.150	9.150	8.824	800
2024-06-05	9.300	9.300	9.300	9.300	8.969	1,700
2024-06-04	9.130	9.130	9.130	9.130	8.805	500
2024-06-03	9.110	9.210	9.050	9.100	8.776	14,600
2024-05-31	9.100	9.100	9.050	9.050	8.728	20,400
2024-05-30	8.970	9.150	8.970	9.100	8.732	23,200
2024-05-29	9.180	9.320	8.990	9.320	8.943	12,000

← NewerPage 10 of 21 · 1,255 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.