Biosyent Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 8.510 | 8.510 | 8.330 | 8.400 | 8.018 | 7,900 |
| 2023-12-01 | 8.640 | 8.640 | 8.490 | 8.490 | 8.104 | 300 |
| 2023-11-30 | 8.500 | 8.500 | 8.490 | 8.500 | 8.114 | 6,600 |
| 2023-11-29 | 8.540 | 8.650 | 8.360 | 8.500 | 8.114 | 14,100 |
| 2023-11-28 | 8.640 | 8.640 | 8.530 | 8.600 | 8.171 | 2,100 |
| 2023-11-27 | 8.490 | 8.500 | 8.320 | 8.500 | 8.076 | 9,500 |
| 2023-11-24 | 8.310 | 8.500 | 8.310 | 8.430 | 8.009 | 9,800 |
| 2023-11-23 | 8.450 | 8.450 | 8.200 | 8.300 | 7.886 | 1,300 |
| 2023-11-22 | 8.200 | 8.350 | 8.200 | 8.350 | 7.933 | 500 |
| 2023-11-21 | 8.210 | 8.210 | 8.200 | 8.210 | 7.800 | 19,000 |
| 2023-11-20 | 8.060 | 8.300 | 8.060 | 8.300 | 7.886 | 1,500 |
| 2023-11-17 | 8.340 | 8.350 | 8.200 | 8.200 | 7.791 | 2,700 |
| 2023-11-16 | 8.300 | 8.390 | 8.030 | 8.350 | 7.933 | 13,300 |
| 2023-11-15 | 8.490 | 8.490 | 8.000 | 8.000 | 7.601 | 21,000 |
| 2023-11-14 | 7.910 | 8.350 | 7.910 | 8.350 | 7.933 | 3,300 |
| 2023-11-13 | 8.020 | 8.220 | 8.020 | 8.210 | 7.800 | 1,300 |
| 2023-11-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.591 | 1,000 |
| 2023-11-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.601 | 1,300 |
| 2023-11-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.601 | 1,100 |
| 2023-11-07 | 8.000 | 8.000 | 7.980 | 8.000 | 7.601 | 2,900 |
| 2023-11-06 | 8.000 | 8.000 | 7.960 | 8.000 | 7.601 | 8,600 |
| 2023-11-03 | 7.750 | 8.000 | 7.750 | 7.910 | 7.515 | 9,900 |
| 2023-11-02 | 7.800 | 7.800 | 7.750 | 7.750 | 7.363 | 600 |
| 2023-11-01 | 7.850 | 7.850 | 7.850 | 7.850 | 7.458 | 0 |
| 2023-10-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.458 | 0 |
| 2023-10-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.458 | 200 |
| 2023-10-27 | 7.780 | 7.900 | 7.780 | 7.900 | 7.506 | 2,600 |
| 2023-10-26 | 7.870 | 7.870 | 7.870 | 7.870 | 7.477 | 0 |
| 2023-10-25 | 7.870 | 7.870 | 7.870 | 7.870 | 7.477 | 400 |
| 2023-10-24 | 7.760 | 7.760 | 7.760 | 7.760 | 7.373 | 0 |
| 2023-10-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.373 | 200 |
| 2023-10-20 | 7.850 | 8.000 | 7.850 | 8.000 | 7.601 | 1,400 |
| 2023-10-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.458 | 0 |
| 2023-10-18 | 8.000 | 8.000 | 7.850 | 7.850 | 7.458 | 7,800 |
| 2023-10-17 | 8.000 | 8.020 | 8.000 | 8.000 | 7.601 | 5,900 |
| 2023-10-16 | 7.760 | 8.000 | 7.760 | 8.000 | 7.601 | 7,400 |
| 2023-10-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.553 | 2,700 |
| 2023-10-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.601 | 700 |
| 2023-10-11 | 8.070 | 8.070 | 8.070 | 8.070 | 7.667 | 500 |
| 2023-10-10 | 8.000 | 8.000 | 7.900 | 7.900 | 7.506 | 800 |
| 2023-10-06 | 7.950 | 8.000 | 7.950 | 8.000 | 7.601 | 2,300 |
| 2023-10-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.696 | 0 |
| 2023-10-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.696 | 0 |
| 2023-10-03 | 8.020 | 8.100 | 8.020 | 8.100 | 7.696 | 1,700 |
| 2023-10-02 | 7.820 | 7.860 | 7.800 | 7.860 | 7.468 | 1,000 |
| 2023-09-29 | 7.810 | 7.900 | 7.800 | 7.820 | 7.430 | 1,600 |
| 2023-09-28 | 7.840 | 7.840 | 7.840 | 7.840 | 7.449 | 0 |
| 2023-09-27 | 7.840 | 7.840 | 7.840 | 7.840 | 7.449 | 700 |
| 2023-09-26 | 7.660 | 7.870 | 7.660 | 7.870 | 7.477 | 700 |
| 2023-09-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.601 | 0 |
| 2023-09-22 | 8.100 | 8.100 | 8.000 | 8.000 | 7.601 | 1,400 |
| 2023-09-21 | 8.000 | 8.000 | 7.970 | 7.980 | 7.582 | 2,700 |
| 2023-09-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.601 | 1,400 |
| 2023-09-19 | 7.850 | 8.000 | 7.850 | 8.000 | 7.601 | 3,000 |
| 2023-09-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.411 | 100 |
| 2023-09-15 | 7.950 | 7.950 | 7.840 | 7.850 | 7.458 | 5,500 |
| 2023-09-14 | 7.950 | 8.000 | 7.860 | 7.950 | 7.553 | 7,000 |
| 2023-09-13 | 8.060 | 8.060 | 8.000 | 8.000 | 7.601 | 400 |
| 2023-09-12 | 8.050 | 8.090 | 8.000 | 8.090 | 7.686 | 1,000 |
| 2023-09-11 | 8.000 | 8.050 | 8.000 | 8.050 | 7.648 | 1,100 |
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.