Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.540	14.700	14.540	14.700	14.649	3,000
2026-07-20	14.500	14.750	14.500	14.500	14.449	5,900
2026-07-17	14.540	14.600	14.500	14.500	14.449	3,800
2026-07-16	14.600	14.650	14.500	14.500	14.449	6,600
2026-07-15	14.600	14.630	14.600	14.600	14.549	7,600
2026-07-14	14.600	14.600	14.590	14.600	14.549	7,200
2026-07-13	14.600	14.650	14.510	14.590	14.539	2,300
2026-07-10	14.500	14.600	14.500	14.600	14.549	5,000
2026-07-09	14.700	14.720	14.600	14.720	14.669	11,300
2026-07-08	14.700	14.700	14.600	14.640	14.589	4,000
2026-07-07	14.550	14.550	14.420	14.420	14.370	3,200
2026-07-06	14.600	14.620	14.550	14.570	14.519	2,500
2026-07-03	14.500	14.600	14.450	14.500	14.449	2,700
2026-07-02	14.640	14.640	14.440	14.440	14.390	2,600
2026-06-30	14.600	14.700	14.450	14.500	14.449	7,500
2026-06-29	14.420	14.690	14.250	14.690	14.639	5,500
2026-06-26	13.920	14.300	13.920	14.050	14.001	22,600
2026-06-25	14.010	14.090	13.900	13.930	13.881	15,400
2026-06-24	14.010	14.150	13.940	14.000	13.951	9,900
2026-06-23	14.060	14.080	13.850	14.040	13.991	26,200
2026-06-22	14.000	14.000	13.980	14.000	13.951	26,800
2026-06-19	14.020	14.020	13.950	13.950	13.901	10,600
2026-06-18	13.850	14.050	13.850	13.950	13.901	87,700
2026-06-17	13.950	14.000	13.860	13.860	13.812	1,800
2026-06-16	14.050	14.050	13.800	14.000	13.951	900
2026-06-15	14.000	14.000	13.950	13.950	13.901	700
2026-06-12	14.000	14.090	13.890	13.890	13.842	3,400
2026-06-11	14.000	14.100	13.910	14.000	13.951	4,900
2026-06-10	13.900	14.000	13.900	14.000	13.951	1,100
2026-06-09	13.900	13.900	13.700	13.700	13.652	2,900
2026-06-08	13.510	13.990	13.510	13.850	13.802	6,500
2026-06-05	14.000	14.000	13.700	13.700	13.652	9,900
2026-06-04	13.950	14.000	13.950	14.000	13.951	1,300
2026-06-03	13.860	13.950	13.860	13.950	13.901	1,900
2026-06-02	14.230	14.230	13.830	13.830	13.782	12,600
2026-06-01	14.040	14.110	14.000	14.050	14.001	8,000
2026-05-29	14.050	14.050	13.960	13.960	13.911	4,600
2026-05-28	13.990	14.050	13.950	14.000	13.896	5,600
2026-05-27	14.100	14.100	13.910	13.910	13.807	8,100
2026-05-26	13.830	14.180	13.830	13.950	13.847	7,300
2026-05-25	13.700	13.790	13.560	13.760	13.658	1,900
2026-05-22	13.850	14.000	13.510	13.700	13.599	17,700
2026-05-21	14.180	14.180	13.800	13.860	13.757	7,800
2026-05-20	14.550	14.550	13.990	14.000	13.896	11,000
2026-05-19	14.480	14.480	14.240	14.270	14.164	9,500
2026-05-15	14.550	14.550	14.410	14.440	14.333	9,600
2026-05-14	15.000	15.000	14.430	14.430	14.323	17,400
2026-05-13	14.650	14.650	14.420	14.550	14.442	13,000
2026-05-12	14.650	14.650	14.650	14.650	14.542	0
2026-05-11	15.240	15.240	14.650	14.650	14.542	900
2026-05-08	14.760	14.760	14.700	14.700	14.591	900
2026-05-07	14.290	14.830	14.290	14.640	14.532	5,000
2026-05-06	14.990	14.990	14.530	14.600	14.492	4,000
2026-05-05	14.580	14.640	14.500	14.600	14.492	16,500
2026-05-04	14.600	14.600	14.300	14.400	14.293	5,400
2026-05-01	14.520	14.590	14.310	14.310	14.204	1,700
2026-04-30	14.500	14.700	14.500	14.600	14.492	500
2026-04-29	14.650	14.650	14.610	14.610	14.502	200
2026-04-28	14.750	14.750	14.500	14.500	14.393	5,800
2026-04-27	14.640	14.900	14.640	14.850	14.740	500

← NewerPage 2 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.