Biosyent Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.650 | 7.870 | 7.650 | 7.720 | 7.179 | 15,400 |
| 2022-09-23 | 7.850 | 7.850 | 7.650 | 7.750 | 7.206 | 5,200 |
| 2022-09-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.299 | 100 |
| 2022-09-21 | 7.980 | 7.990 | 7.800 | 7.800 | 7.253 | 900 |
| 2022-09-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.392 | 0 |
| 2022-09-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.392 | 1,100 |
| 2022-09-16 | 7.720 | 7.720 | 7.720 | 7.720 | 7.179 | 2,100 |
| 2022-09-15 | 8.120 | 8.120 | 8.120 | 8.120 | 7.550 | 0 |
| 2022-09-14 | 7.600 | 8.120 | 7.600 | 8.120 | 7.550 | 7,000 |
| 2022-09-13 | 8.080 | 8.300 | 8.040 | 8.150 | 7.578 | 4,600 |
| 2022-09-12 | 8.050 | 8.100 | 8.030 | 8.030 | 7.467 | 600 |
| 2022-09-09 | 8.040 | 8.080 | 8.040 | 8.080 | 7.513 | 2,200 |
| 2022-09-08 | 7.990 | 8.050 | 7.990 | 8.050 | 7.485 | 3,900 |
| 2022-09-07 | 7.610 | 7.950 | 7.500 | 7.950 | 7.392 | 11,900 |
| 2022-09-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.309 | 200 |
| 2022-09-02 | 7.990 | 8.000 | 7.800 | 7.850 | 7.299 | 3,800 |
| 2022-09-01 | 8.000 | 8.000 | 7.800 | 7.900 | 7.346 | 17,500 |
| 2022-08-31 | 7.900 | 8.100 | 7.820 | 8.100 | 7.532 | 7,700 |
| 2022-08-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.346 | 200 |
| 2022-08-29 | 7.920 | 7.920 | 7.900 | 7.900 | 7.346 | 700 |
| 2022-08-26 | 8.100 | 8.100 | 7.920 | 7.920 | 7.364 | 5,500 |
| 2022-08-25 | 7.930 | 8.000 | 7.930 | 8.000 | 7.439 | 5,100 |
| 2022-08-24 | 8.100 | 8.100 | 7.950 | 7.950 | 7.392 | 16,300 |
| 2022-08-23 | 7.990 | 8.090 | 7.990 | 8.090 | 7.523 | 3,600 |
| 2022-08-22 | 8.050 | 8.050 | 8.050 | 8.050 | 7.485 | 200 |
| 2022-08-19 | 7.990 | 7.990 | 7.990 | 7.990 | 7.430 | 1,300 |
| 2022-08-18 | 7.990 | 8.000 | 7.980 | 8.000 | 7.439 | 5,000 |
| 2022-08-17 | 8.100 | 8.100 | 8.000 | 8.000 | 7.439 | 10,200 |
| 2022-08-16 | 8.060 | 8.100 | 8.060 | 8.100 | 7.532 | 700 |
| 2022-08-15 | 8.020 | 8.100 | 8.000 | 8.060 | 7.495 | 9,900 |
| 2022-08-12 | 8.010 | 8.010 | 8.000 | 8.000 | 7.439 | 15,000 |
| 2022-08-11 | 8.010 | 8.080 | 8.010 | 8.070 | 7.504 | 1,400 |
| 2022-08-10 | 8.050 | 8.050 | 8.010 | 8.010 | 7.448 | 1,700 |
| 2022-08-09 | 7.920 | 8.060 | 7.920 | 8.000 | 7.439 | 12,600 |
| 2022-08-08 | 7.920 | 7.920 | 7.920 | 7.920 | 7.364 | 1,500 |
| 2022-08-05 | 8.000 | 8.000 | 7.900 | 7.910 | 7.355 | 5,800 |
| 2022-08-04 | 7.960 | 7.960 | 7.960 | 7.960 | 7.402 | 1,000 |
| 2022-08-03 | 8.000 | 8.000 | 7.970 | 7.970 | 7.411 | 3,000 |
| 2022-08-02 | 8.000 | 8.010 | 7.950 | 8.000 | 7.439 | 28,100 |
| 2022-07-29 | 7.960 | 8.000 | 7.960 | 8.000 | 7.439 | 2,500 |
| 2022-07-28 | 7.910 | 7.910 | 7.910 | 7.910 | 7.355 | 0 |
| 2022-07-27 | 8.010 | 8.100 | 7.910 | 7.910 | 7.355 | 26,300 |
| 2022-07-26 | 8.050 | 8.050 | 8.010 | 8.010 | 7.448 | 1,200 |
| 2022-07-25 | 8.010 | 8.050 | 8.010 | 8.050 | 7.485 | 2,500 |
| 2022-07-22 | 8.010 | 8.010 | 8.010 | 8.010 | 7.448 | 1,500 |
| 2022-07-21 | 8.010 | 8.010 | 8.010 | 8.010 | 7.448 | 3,800 |
| 2022-07-20 | 8.100 | 8.100 | 7.910 | 7.910 | 7.355 | 6,200 |
| 2022-07-19 | 8.050 | 8.050 | 8.050 | 8.050 | 7.485 | 0 |
| 2022-07-18 | 8.050 | 8.050 | 8.050 | 8.050 | 7.485 | 300 |
| 2022-07-15 | 8.100 | 8.100 | 8.100 | 8.100 | 7.532 | 200 |
| 2022-07-14 | 8.080 | 8.080 | 8.000 | 8.000 | 7.439 | 2,500 |
| 2022-07-13 | 8.090 | 8.090 | 8.090 | 8.090 | 7.523 | 300 |
| 2022-07-12 | 8.000 | 8.100 | 8.000 | 8.010 | 7.448 | 3,800 |
| 2022-07-11 | 8.100 | 8.100 | 7.920 | 8.080 | 7.513 | 3,900 |
| 2022-07-08 | 8.010 | 8.100 | 8.010 | 8.100 | 7.532 | 2,300 |
| 2022-07-07 | 8.000 | 8.100 | 8.000 | 8.010 | 7.448 | 2,400 |
| 2022-07-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 1,200 |
| 2022-07-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.309 | 500 |
| 2022-07-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.253 | 0 |
| 2022-06-30 | 7.800 | 7.880 | 7.790 | 7.800 | 7.253 | 52,400 |
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.