Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.050	7.050	7.050	7.050	6.592	1,000
2022-12-19	7.100	7.100	7.050	7.060	6.602	6,800
2022-12-16	7.100	7.100	7.100	7.100	6.639	13,100
2022-12-15	7.080	7.100	7.050	7.100	6.639	2,900
2022-12-14	7.150	7.150	7.050	7.050	6.592	4,600
2022-12-13	7.120	7.120	7.020	7.060	6.602	3,100
2022-12-12	7.050	7.100	7.030	7.030	6.574	4,900
2022-12-09	7.290	7.290	7.290	7.290	6.817	0
2022-12-08	7.100	7.290	7.020	7.290	6.817	1,500
2022-12-07	7.200	7.200	7.030	7.030	6.574	1,600
2022-12-06	7.030	7.240	7.030	7.240	6.770	300
2022-12-05	7.190	7.200	7.190	7.200	6.733	1,200
2022-12-02	7.190	7.300	7.000	7.200	6.733	1,400
2022-12-01	7.190	7.360	7.190	7.250	6.779	1,600
2022-11-30	7.300	7.300	7.200	7.200	6.733	1,000
2022-11-29	7.170	7.170	7.170	7.170	6.705	0
2022-11-28	7.290	7.290	7.170	7.170	6.667	600
2022-11-25	7.280	7.280	7.280	7.280	6.769	100
2022-11-24	7.280	7.290	7.280	7.290	6.779	1,100
2022-11-23	7.250	7.250	7.250	7.250	6.741	0
2022-11-22	7.250	7.250	7.250	7.250	6.741	1,100
2022-11-21	7.370	7.370	7.250	7.250	6.741	2,200
2022-11-18	7.280	7.330	7.250	7.330	6.816	1,300
2022-11-17	7.460	7.460	7.150	7.250	6.741	5,700
2022-11-16	7.080	7.080	7.080	7.080	6.583	200
2022-11-15	7.200	7.480	7.200	7.480	6.955	1,400
2022-11-14	7.180	7.460	7.030	7.030	6.537	12,000
2022-11-11	7.220	7.230	7.150	7.150	6.649	5,500
2022-11-10	7.240	7.250	7.010	7.010	6.518	1,800
2022-11-09	7.290	7.290	6.710	6.740	6.267	4,900
2022-11-08	7.250	7.250	6.500	6.560	6.100	32,100
2022-11-07	7.470	7.470	6.960	7.100	6.602	11,600
2022-11-04	7.520	7.540	7.320	7.450	6.927	5,100
2022-11-03	7.030	7.570	7.030	7.520	6.993	1,000
2022-11-02	7.150	7.200	7.150	7.200	6.695	500
2022-11-01	7.200	7.200	7.000	7.000	6.509	2,000
2022-10-31	7.120	7.140	6.780	6.900	6.416	33,000
2022-10-28	7.080	7.100	7.000	7.100	6.602	15,100
2022-10-27	7.120	7.120	7.000	7.020	6.528	1,400
2022-10-26	7.590	7.590	6.780	7.160	6.658	42,200
2022-10-25	7.400	7.600	7.230	7.350	6.834	7,100
2022-10-24	7.360	7.400	7.000	7.400	6.881	2,900
2022-10-21	7.250	7.250	6.780	6.780	6.304	9,900
2022-10-20	7.250	7.250	7.250	7.250	6.741	1,200
2022-10-19	7.090	7.250	7.080	7.250	6.741	5,900
2022-10-18	7.070	7.100	7.070	7.070	6.574	1,000
2022-10-17	6.820	7.070	6.240	7.070	6.574	48,400
2022-10-14	7.750	7.790	6.750	6.750	6.277	27,700
2022-10-13	7.860	7.860	7.860	7.860	7.309	300
2022-10-12	7.800	7.800	7.750	7.750	7.206	2,700
2022-10-11	7.890	7.900	7.650	7.750	7.206	1,700
2022-10-07	7.520	7.700	7.520	7.590	7.058	1,700
2022-10-06	7.510	7.510	7.510	7.510	6.983	0
2022-10-05	7.510	7.510	7.510	7.510	6.983	200
2022-10-04	7.410	7.570	7.150	7.500	6.974	12,100
2022-10-03	7.740	7.810	7.340	7.340	6.825	5,800
2022-09-30	7.750	7.750	7.750	7.750	7.206	0
2022-09-29	7.990	7.990	7.750	7.750	7.206	1,400
2022-09-28	8.000	8.000	7.750	7.750	7.206	2,900
2022-09-27	7.720	7.900	7.720	7.740	7.197	9,800

← NewerPage 17 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.