Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	7.300	7.300	7.040	7.200	6.806	12,000
2023-06-12	7.350	7.350	7.300	7.300	6.901	45,500
2023-06-09	7.420	7.440	7.350	7.350	6.948	8,400
2023-06-08	7.350	7.350	7.350	7.350	6.948	28,400
2023-06-07	7.300	7.300	7.300	7.300	6.901	2,700
2023-06-06	7.470	7.470	7.350	7.350	6.948	10,400
2023-06-05	7.880	7.880	7.450	7.460	7.052	10,000
2023-06-02	7.330	7.450	7.330	7.450	7.043	6,000
2023-06-01	7.300	7.370	7.300	7.370	6.967	600
2023-05-31	7.300	7.300	7.300	7.300	6.863	500
2023-05-30	7.300	7.320	7.300	7.300	6.863	5,200
2023-05-29	7.450	7.450	7.280	7.300	6.863	4,600
2023-05-26	7.510	7.510	7.490	7.490	7.042	4,400
2023-05-25	7.870	7.870	7.870	7.870	7.399	200
2023-05-24	7.730	7.730	7.730	7.730	7.267	600
2023-05-23	7.550	7.650	7.550	7.650	7.192	1,000
2023-05-19	7.800	7.850	7.280	7.680	7.220	15,700
2023-05-18	7.670	7.680	7.670	7.680	7.220	500
2023-05-17	7.590	7.600	7.580	7.600	7.145	2,600
2023-05-16	7.650	7.700	7.600	7.600	7.145	5,900
2023-05-15	7.650	7.650	7.650	7.650	7.192	1,300
2023-05-12	7.710	7.710	7.550	7.550	7.098	2,200
2023-05-11	7.680	7.750	7.680	7.750	7.286	1,500
2023-05-10	7.660	7.660	7.660	7.660	7.201	800
2023-05-09	7.600	7.670	7.600	7.670	7.211	1,900
2023-05-08	7.580	7.580	7.530	7.550	7.098	1,400
2023-05-05	7.400	7.600	7.350	7.600	7.145	2,700
2023-05-04	7.400	7.450	7.350	7.350	6.910	3,900
2023-05-03	7.600	7.990	7.360	7.450	7.004	8,200
2023-05-02	7.680	7.680	7.680	7.680	7.220	900
2023-05-01	7.600	7.600	7.600	7.600	7.145	0
2023-04-28	7.700	7.700	7.600	7.600	7.145	1,300
2023-04-27	7.500	7.700	7.500	7.700	7.239	4,900
2023-04-26	8.000	8.000	8.000	8.000	7.521	1,600
2023-04-25	7.800	8.000	7.800	8.000	7.521	6,400
2023-04-24	7.750	7.750	7.650	7.750	7.286	6,300
2023-04-21	7.690	7.750	7.690	7.750	7.286	4,000
2023-04-20	7.620	7.620	7.620	7.620	7.164	0
2023-04-19	7.620	7.620	7.620	7.620	7.164	0
2023-04-18	7.750	7.750	7.620	7.620	7.164	1,000
2023-04-17	7.640	7.750	7.640	7.700	7.239	2,300
2023-04-14	7.540	7.630	7.540	7.630	7.173	700
2023-04-13	7.640	7.650	7.520	7.520	7.070	1,700
2023-04-12	7.450	7.750	7.450	7.700	7.239	5,300
2023-04-11	7.500	7.500	7.210	7.250	6.816	18,400
2023-04-10	7.590	7.600	7.590	7.600	7.145	2,000
2023-04-06	7.590	7.590	7.550	7.590	7.136	4,400
2023-04-05	7.500	7.500	7.460	7.460	7.013	500
2023-04-04	7.440	7.590	7.440	7.580	7.126	3,300
2023-04-03	7.450	7.570	7.420	7.570	7.117	5,100
2023-03-31	7.450	7.550	7.450	7.500	7.051	3,300
2023-03-30	7.580	7.580	7.500	7.500	7.051	5,000
2023-03-29	7.500	7.550	7.400	7.400	6.957	9,900
2023-03-28	7.500	7.540	7.260	7.540	7.089	26,400
2023-03-27	7.550	7.600	7.500	7.500	7.051	11,000
2023-03-24	7.300	7.500	7.300	7.500	7.051	7,600
2023-03-23	7.170	7.300	7.170	7.300	6.863	800
2023-03-22	7.330	7.330	7.250	7.250	6.816	300
2023-03-21	7.330	7.330	7.330	7.330	6.891	200
2023-03-20	7.240	7.330	7.240	7.280	6.844	1,500

← NewerPage 15 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.