Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.130	9.250	9.000	9.250	8.876	6,500
2024-05-27	9.150	9.150	9.100	9.100	8.732	10,200
2024-05-24	9.180	9.190	9.000	9.150	8.780	11,900
2024-05-23	9.000	9.200	8.920	9.190	8.819	3,100
2024-05-22	9.000	9.070	8.950	9.000	8.636	24,500
2024-05-21	9.000	9.000	8.880	9.000	8.636	27,300
2024-05-17	8.820	9.100	8.810	9.000	8.636	52,000
2024-05-16	8.500	8.720	8.500	8.500	8.157	3,900
2024-05-15	8.240	8.240	8.240	8.240	7.907	400
2024-05-14	8.510	8.510	8.340	8.370	8.032	4,800
2024-05-13	8.510	8.510	8.500	8.500	8.157	1,500
2024-05-10	8.600	8.600	8.500	8.500	8.157	2,200
2024-05-09	8.610	8.610	8.590	8.590	8.243	2,600
2024-05-08	8.600	8.600	8.510	8.510	8.166	1,200
2024-05-07	8.680	8.680	8.650	8.650	8.301	1,100
2024-05-06	8.600	8.620	8.510	8.510	8.166	2,400
2024-05-03	8.750	8.800	8.650	8.650	8.301	9,100
2024-05-02	8.600	8.690	8.600	8.690	8.339	3,000
2024-05-01	8.680	8.690	8.650	8.690	8.339	400
2024-04-30	8.690	8.690	8.600	8.600	8.253	500
2024-04-29	8.500	8.630	8.430	8.630	8.281	16,200
2024-04-26	8.510	8.690	8.450	8.510	8.166	3,800
2024-04-25	8.500	8.510	8.500	8.510	8.166	7,100
2024-04-24	8.440	8.610	8.400	8.400	8.061	65,200
2024-04-23	8.500	8.500	8.400	8.400	8.061	2,800
2024-04-22	8.600	8.600	8.400	8.400	8.061	3,700
2024-04-19	8.530	8.600	8.500	8.500	8.157	2,700
2024-04-18	8.520	8.530	8.450	8.450	8.109	3,800
2024-04-17	8.530	8.550	8.500	8.550	8.205	4,800
2024-04-16	8.520	8.590	8.520	8.550	8.205	1,800
2024-04-15	8.560	8.640	8.550	8.640	8.291	1,400
2024-04-12	8.650	8.650	8.620	8.650	8.301	2,200
2024-04-11	8.600	8.600	8.580	8.600	8.253	3,300
2024-04-10	8.600	8.600	8.570	8.580	8.233	5,900
2024-04-09	8.560	8.650	8.560	8.600	8.253	42,500
2024-04-08	8.740	8.750	8.630	8.650	8.301	2,800
2024-04-05	8.630	8.650	8.580	8.620	8.272	4,000
2024-04-04	8.600	8.650	8.600	8.650	8.301	6,100
2024-04-03	8.640	8.640	8.560	8.600	8.253	2,200
2024-04-02	8.650	8.650	8.640	8.650	8.301	7,100
2024-04-01	8.700	8.700	8.650	8.690	8.339	4,600
2024-03-28	8.700	8.700	8.670	8.700	8.349	3,200
2024-03-27	8.690	8.700	8.640	8.700	8.349	2,200
2024-03-26	8.700	8.700	8.670	8.690	8.339	1,800
2024-03-25	8.690	8.700	8.690	8.700	8.349	400
2024-03-22	8.700	8.700	8.610	8.630	8.281	8,200
2024-03-21	8.640	8.700	8.640	8.700	8.349	2,800
2024-03-20	8.620	8.620	8.580	8.590	8.243	6,400
2024-03-19	8.630	8.640	8.500	8.500	8.157	3,800
2024-03-18	8.550	8.660	8.410	8.590	8.243	22,100
2024-03-15	8.510	8.600	8.500	8.510	8.166	1,700
2024-03-14	8.790	8.790	8.610	8.610	8.262	13,200
2024-03-13	8.760	8.800	8.650	8.650	8.301	6,000
2024-03-12	8.670	8.670	8.650	8.650	8.301	3,100
2024-03-11	8.610	8.670	8.600	8.600	8.253	4,400
2024-03-08	8.680	8.680	8.670	8.670	8.320	2,600
2024-03-07	8.670	8.780	8.630	8.780	8.425	5,900
2024-03-06	8.820	8.820	8.650	8.650	8.301	3,300
2024-03-05	8.650	8.750	8.600	8.750	8.396	10,600
2024-03-04	8.620	8.650	8.500	8.650	8.301	6,200

← NewerPage 11 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.