Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	8.510	8.520	8.510	8.510	8.166	1,700
2024-02-29	8.590	8.750	8.590	8.600	8.253	4,200
2024-02-28	8.570	8.570	8.430	8.430	8.089	9,700
2024-02-27	8.570	8.580	8.560	8.560	8.171	2,500
2024-02-26	8.510	8.650	8.510	8.560	8.171	6,600
2024-02-23	8.490	8.510	8.490	8.510	8.123	200
2024-02-22	8.430	8.500	8.430	8.470	8.085	3,100
2024-02-21	8.660	8.670	8.600	8.660	8.266	6,300
2024-02-20	8.660	8.690	8.660	8.670	8.276	400
2024-02-16	8.700	8.700	8.650	8.700	8.305	2,800
2024-02-15	8.740	8.740	8.690	8.700	8.305	3,500
2024-02-14	8.750	8.760	8.750	8.750	8.352	2,600
2024-02-13	8.740	8.750	8.700	8.750	8.352	6,400
2024-02-12	8.720	8.750	8.700	8.700	8.305	9,500
2024-02-09	8.660	8.690	8.660	8.690	8.295	1,000
2024-02-08	8.500	8.700	8.500	8.700	8.305	3,000
2024-02-07	8.740	8.750	8.410	8.410	8.028	9,400
2024-02-06	8.730	8.750	8.610	8.750	8.352	4,100
2024-02-05	8.600	8.600	8.600	8.600	8.209	5,200
2024-02-02	8.560	8.750	8.550	8.600	8.209	7,100
2024-02-01	8.600	8.610	8.510	8.550	8.161	4,200
2024-01-31	8.600	8.600	8.490	8.500	8.114	3,600
2024-01-30	8.560	8.710	8.560	8.710	8.314	2,600
2024-01-29	8.750	8.750	8.560	8.560	8.171	6,000
2024-01-26	8.500	8.750	8.500	8.560	8.171	3,300
2024-01-25	8.430	8.450	8.430	8.450	8.066	3,800
2024-01-24	8.750	8.750	8.600	8.600	8.209	5,800
2024-01-23	8.590	8.590	8.590	8.590	8.200	0
2024-01-22	8.420	8.590	8.420	8.590	8.200	3,800
2024-01-19	8.440	8.440	8.400	8.400	8.018	3,200
2024-01-18	8.500	8.500	8.450	8.450	8.066	3,100
2024-01-17	8.600	8.600	8.400	8.400	8.018	8,700
2024-01-16	8.600	8.750	8.550	8.600	8.209	8,400
2024-01-15	8.600	8.700	8.600	8.650	8.257	14,500
2024-01-12	8.690	8.690	8.600	8.600	8.209	2,700
2024-01-11	8.750	8.750	8.700	8.700	8.305	1,800
2024-01-10	8.700	8.750	8.700	8.750	8.352	4,000
2024-01-09	8.690	8.700	8.690	8.690	8.295	1,800
2024-01-08	8.670	8.670	8.550	8.660	8.266	4,300
2024-01-05	8.800	8.800	8.680	8.680	8.286	13,300
2024-01-04	8.800	8.880	8.800	8.880	8.476	1,100
2024-01-03	8.800	8.900	8.800	8.850	8.448	4,000
2024-01-02	9.020	9.020	8.950	8.950	8.543	3,500
2023-12-29	9.200	9.260	9.200	9.220	8.801	3,300
2023-12-28	9.050	9.200	9.050	9.200	8.782	5,900
2023-12-27	9.050	9.050	9.050	9.050	8.639	800
2023-12-22	8.850	9.050	8.850	9.050	8.639	9,000
2023-12-21	8.900	8.900	8.900	8.900	8.496	200
2023-12-20	8.940	8.940	8.850	8.850	8.448	400
2023-12-19	8.940	8.950	8.900	8.900	8.496	400
2023-12-18	8.950	8.950	8.800	8.800	8.400	4,600
2023-12-15	8.850	8.900	8.750	8.760	8.362	21,600
2023-12-14	8.710	8.940	8.710	8.850	8.448	2,200
2023-12-13	8.620	8.750	8.620	8.750	8.352	4,700
2023-12-12	8.620	8.620	8.550	8.620	8.228	23,100
2023-12-11	8.500	8.620	8.500	8.620	8.228	900
2023-12-08	8.500	8.500	8.410	8.500	8.114	28,000
2023-12-07	8.490	8.490	8.490	8.490	8.104	100
2023-12-06	8.490	8.500	8.400	8.500	8.114	9,000
2023-12-05	8.400	8.410	8.400	8.400	8.018	11,400

← NewerPage 12 of 21 · 1,258 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.