Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.050	8.100	8.050	8.100	7.696	2,400
2023-09-07	7.800	8.000	7.800	8.000	7.601	800
2023-09-06	8.030	8.030	7.740	7.750	7.363	3,600
2023-09-05	8.090	8.100	8.040	8.100	7.696	4,900
2023-09-01	7.990	8.100	7.980	8.100	7.696	9,200
2023-08-31	8.000	8.000	8.000	8.000	7.601	100
2023-08-30	8.000	8.000	7.900	7.900	7.506	600
2023-08-29	7.980	7.980	7.720	7.900	7.468	2,900
2023-08-28	7.800	8.200	7.800	7.990	7.553	13,900
2023-08-25	7.750	7.800	7.700	7.800	7.373	3,400
2023-08-24	7.740	7.750	7.620	7.620	7.203	1,200
2023-08-23	7.660	7.660	7.640	7.640	7.222	3,300
2023-08-22	7.600	7.600	7.600	7.600	7.184	0
2023-08-21	7.590	7.600	7.590	7.600	7.184	3,900
2023-08-18	7.570	7.590	7.570	7.590	7.175	4,100
2023-08-17	7.610	7.610	7.590	7.590	7.175	3,700
2023-08-16	7.600	7.610	7.600	7.600	7.184	900
2023-08-15	7.600	7.600	7.600	7.600	7.184	800
2023-08-14	7.600	7.600	7.600	7.600	7.184	500
2023-08-11	7.610	7.610	7.610	7.610	7.194	0
2023-08-10	7.650	7.650	7.610	7.610	7.194	200
2023-08-09	7.740	7.740	7.740	7.740	7.317	1,300
2023-08-08	7.550	7.730	7.550	7.690	7.269	4,000
2023-08-04	7.550	7.560	7.550	7.550	7.137	2,000
2023-08-03	7.550	7.550	7.550	7.550	7.137	800
2023-08-02	7.740	7.740	7.600	7.600	7.184	6,700
2023-08-01	7.600	7.600	7.600	7.600	7.184	3,000
2023-07-31	7.460	7.460	7.460	7.460	7.052	1,800
2023-07-28	7.600	7.640	7.600	7.640	7.222	2,600
2023-07-27	7.600	7.600	7.600	7.600	7.184	1,100
2023-07-26	7.450	7.550	7.450	7.550	7.137	2,200
2023-07-25	7.460	7.500	7.460	7.500	7.090	900
2023-07-24	7.600	7.600	7.540	7.550	7.137	3,900
2023-07-21	7.450	7.550	7.410	7.490	7.080	6,200
2023-07-20	7.450	7.450	7.450	7.450	7.043	2,400
2023-07-19	7.450	7.450	7.450	7.450	7.043	100
2023-07-18	7.500	7.500	7.450	7.450	7.043	4,000
2023-07-17	7.600	7.740	7.500	7.510	7.099	2,500
2023-07-14	7.600	7.600	7.600	7.600	7.184	3,200
2023-07-13	7.530	7.670	7.530	7.600	7.184	2,600
2023-07-12	7.530	7.530	7.530	7.530	7.118	1,000
2023-07-11	7.540	7.550	7.520	7.520	7.109	4,400
2023-07-10	7.490	7.550	7.490	7.550	7.137	7,100
2023-07-07	7.400	7.490	7.250	7.490	7.080	7,500
2023-07-06	7.030	7.030	7.030	7.030	6.645	2,600
2023-07-05	7.450	7.450	7.450	7.450	7.043	700
2023-07-04	7.500	7.500	7.450	7.450	7.043	6,100
2023-06-30	7.450	7.490	7.450	7.490	7.080	1,000
2023-06-29	7.350	7.410	7.350	7.410	7.005	11,700
2023-06-28	7.350	7.400	7.350	7.400	6.995	9,400
2023-06-27	7.370	7.370	7.350	7.370	6.967	42,000
2023-06-26	7.300	7.370	7.300	7.370	6.967	3,700
2023-06-23	7.230	7.300	7.230	7.300	6.901	200
2023-06-22	7.240	7.300	7.240	7.300	6.901	700
2023-06-21	7.200	7.320	7.110	7.300	6.901	14,400
2023-06-20	7.490	7.490	7.100	7.200	6.806	12,100
2023-06-19	7.200	7.200	7.200	7.200	6.806	0
2023-06-16	7.240	7.260	7.200	7.200	6.806	4,800
2023-06-15	7.230	7.250	7.230	7.230	6.835	2,000
2023-06-14	7.200	7.200	7.200	7.200	6.806	2,500

← NewerPage 14 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.