Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.240	7.330	7.240	7.280	6.844	1,500
2023-03-17	7.250	7.250	7.250	7.250	6.816	200
2023-03-16	7.400	7.400	7.300	7.300	6.863	700
2023-03-15	7.300	7.300	7.300	7.300	6.863	1,300
2023-03-14	7.250	7.450	7.080	7.450	7.004	7,900
2023-03-13	7.250	7.290	7.250	7.290	6.854	600
2023-03-10	7.150	7.250	7.150	7.250	6.816	300
2023-03-09	7.500	7.500	7.150	7.150	6.722	500
2023-03-08	7.160	7.160	7.140	7.140	6.712	600
2023-03-07	7.250	7.250	7.150	7.150	6.722	1,200
2023-03-06	7.270	7.350	7.100	7.350	6.910	4,300
2023-03-03	7.400	7.400	7.250	7.400	6.957	3,300
2023-03-02	7.390	7.390	7.390	7.390	6.948	300
2023-03-01	7.300	7.300	7.300	7.300	6.863	1,100
2023-02-28	7.330	7.330	7.200	7.250	6.816	3,300
2023-02-27	7.400	7.400	7.400	7.400	6.957	1,200
2023-02-24	7.410	7.450	7.400	7.450	6.966	2,500
2023-02-23	7.450	7.450	7.400	7.400	6.920	1,100
2023-02-22	7.350	7.440	7.350	7.440	6.957	900
2023-02-21	7.450	7.450	7.450	7.450	6.966	700
2023-02-17	7.350	7.350	7.320	7.320	6.845	1,000
2023-02-16	7.400	7.400	7.390	7.390	6.910	500
2023-02-15	7.390	7.390	7.390	7.390	6.910	200
2023-02-14	7.400	7.450	7.400	7.450	6.966	400
2023-02-13	7.350	7.350	7.270	7.300	6.826	4,000
2023-02-10	7.370	7.370	7.370	7.370	6.892	200
2023-02-09	7.380	7.380	7.380	7.380	6.901	1,200
2023-02-08	7.410	7.410	7.410	7.410	6.929	200
2023-02-07	7.400	7.470	7.400	7.470	6.985	500
2023-02-06	7.400	7.400	7.400	7.400	6.920	100
2023-02-03	7.500	7.500	7.400	7.400	6.920	1,200
2023-02-02	7.500	7.500	7.310	7.320	6.845	6,800
2023-02-01	7.390	7.400	7.390	7.400	6.920	500
2023-01-31	7.400	7.400	7.240	7.300	6.826	3,900
2023-01-30	7.290	7.320	7.270	7.270	6.798	3,300
2023-01-27	7.110	7.310	7.110	7.270	6.798	7,700
2023-01-26	7.280	7.290	7.280	7.280	6.807	500
2023-01-25	7.310	7.310	7.250	7.250	6.779	2,300
2023-01-24	7.440	7.440	7.400	7.440	6.957	3,400
2023-01-23	7.320	7.440	7.320	7.440	6.957	700
2023-01-20	7.270	7.390	7.260	7.390	6.910	1,100
2023-01-19	7.400	7.440	7.380	7.380	6.901	1,000
2023-01-18	7.500	7.500	7.450	7.450	6.966	9,200
2023-01-17	7.500	7.500	7.450	7.450	6.966	2,400
2023-01-16	7.450	7.500	7.450	7.500	7.013	1,400
2023-01-13	7.220	7.450	7.210	7.360	6.882	1,100
2023-01-12	7.500	7.500	7.490	7.500	7.013	2,900
2023-01-11	7.490	7.500	7.400	7.500	7.013	2,100
2023-01-10	7.470	7.500	7.470	7.500	7.013	4,100
2023-01-09	7.420	7.500	7.300	7.450	6.966	4,000
2023-01-06	7.250	7.490	7.250	7.420	6.938	5,000
2023-01-05	7.300	7.300	7.200	7.200	6.733	2,100
2023-01-04	7.410	7.420	7.310	7.400	6.920	3,800
2023-01-03	7.170	7.650	7.150	7.200	6.733	8,400
2022-12-30	6.890	7.090	6.850	7.000	6.546	2,400
2022-12-29	6.950	6.950	6.950	6.950	6.499	500
2022-12-28	6.850	7.000	6.510	6.510	6.087	17,200
2022-12-23	6.910	6.910	6.800	6.850	6.405	5,300
2022-12-22	7.090	7.090	7.010	7.010	6.555	300
2022-12-21	7.060	7.060	7.000	7.000	6.546	3,100

← NewerPage 16 of 21 · 1,256 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.