Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	7.790	7.790	7.790	7.790	7.244	2,400
2022-06-28	7.940	7.940	7.940	7.940	7.383	200
2022-06-27	7.940	7.950	7.750	7.750	7.206	8,700
2022-06-24	7.840	7.840	7.750	7.750	7.206	900
2022-06-23	7.900	7.900	7.900	7.900	7.346	300
2022-06-22	8.050	8.050	8.000	8.000	7.439	900
2022-06-21	7.920	8.030	7.820	8.030	7.467	2,400
2022-06-20	7.710	7.710	7.710	7.710	7.169	200
2022-06-17	7.660	7.660	7.600	7.660	7.123	3,600
2022-06-16	7.900	7.900	7.520	7.660	7.123	2,600
2022-06-15	7.970	8.020	7.900	7.910	7.355	1,700
2022-06-14	8.000	8.000	7.900	7.900	7.346	6,500
2022-06-13	8.010	8.030	8.000	8.000	7.439	6,100
2022-06-10	8.030	8.030	8.010	8.010	7.448	2,800
2022-06-09	8.040	8.100	8.010	8.030	7.467	9,000
2022-06-08	8.050	8.050	8.010	8.010	7.448	1,200
2022-06-07	8.030	8.030	8.030	8.030	7.467	100
2022-06-06	8.130	8.130	8.050	8.110	7.541	900
2022-06-03	8.120	8.120	8.010	8.010	7.448	9,400
2022-06-02	8.040	8.040	8.010	8.010	7.448	3,500
2022-06-01	8.100	8.100	8.090	8.090	7.523	600
2022-05-31	8.400	8.400	8.150	8.150	7.578	800
2022-05-30	8.420	8.420	8.400	8.400	7.811	1,100
2022-05-27	8.030	8.400	8.010	8.400	7.811	900
2022-05-26	8.100	8.100	8.010	8.010	7.448	2,400
2022-05-25	8.280	8.280	8.280	8.280	7.699	400
2022-05-24	8.310	8.310	8.280	8.280	7.699	1,300
2022-05-20	8.360	8.360	8.350	8.350	7.764	400
2022-05-19	8.360	8.550	8.350	8.350	7.764	11,600
2022-05-18	8.370	8.500	8.350	8.360	7.774	10,200
2022-05-17	8.850	8.850	8.850	8.850	8.229	1,900
2022-05-16	8.690	8.700	8.690	8.700	8.090	1,000
2022-05-13	8.360	8.500	8.360	8.450	7.857	3,300
2022-05-12	8.620	8.690	8.600	8.680	8.071	3,500
2022-05-11	8.500	8.500	8.220	8.300	7.718	10,400
2022-05-10	9.020	9.020	8.570	8.570	7.969	6,400
2022-05-09	9.020	9.020	9.000	9.020	8.387	2,900
2022-05-06	9.190	9.190	9.150	9.150	8.508	1,200
2022-05-05	9.150	9.150	9.150	9.150	8.508	0
2022-05-04	9.020	9.150	9.020	9.150	8.508	700
2022-05-03	9.030	9.100	9.020	9.020	8.387	2,900
2022-05-02	9.200	9.210	9.020	9.110	8.471	1,700
2022-04-29	9.170	9.200	9.120	9.200	8.555	500
2022-04-28	9.100	9.200	9.060	9.060	8.425	1,200
2022-04-27	9.150	9.250	9.110	9.110	8.471	1,700
2022-04-26	9.160	9.210	9.150	9.210	8.564	1,500
2022-04-25	9.200	9.200	9.200	9.200	8.555	700
2022-04-22	9.550	9.550	9.350	9.350	8.694	1,900
2022-04-21	9.550	9.570	9.510	9.570	8.899	3,600
2022-04-20	9.700	9.700	9.550	9.550	8.880	2,100
2022-04-19	9.750	9.750	9.570	9.700	9.020	1,700
2022-04-18	9.750	9.770	9.700	9.770	9.085	1,100
2022-04-14	9.810	9.900	9.700	9.900	9.206	4,700
2022-04-13	9.940	10.000	9.850	9.900	9.206	4,800
2022-04-12	9.780	9.830	9.700	9.830	9.141	1,000
2022-04-11	9.600	9.790	9.600	9.790	9.103	1,000
2022-04-08	9.500	9.600	9.500	9.600	8.927	1,500
2022-04-07	9.570	9.570	9.460	9.460	8.796	500
2022-04-06	9.500	9.520	9.500	9.520	8.852	3,500
2022-04-05	9.490	9.500	9.490	9.500	8.834	1,100

← NewerPage 19 of 21 · 1,259 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.