Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.490	9.490	9.350	9.350	8.694	600
2022-04-01	9.100	9.230	9.100	9.230	8.583	900
2022-03-31	9.200	9.200	9.050	9.090	8.452	1,400
2022-03-30	8.800	9.000	8.800	9.000	8.369	18,600
2022-03-29	9.200	9.200	8.900	8.900	8.276	6,700
2022-03-28	9.440	9.440	9.300	9.300	8.648	4,000
2022-03-25	9.010	9.150	9.010	9.010	8.378	5,000
2022-03-24	9.100	9.450	9.000	9.440	8.778	7,100
2022-03-23	8.950	9.050	8.950	9.050	8.415	3,300
2022-03-22	8.930	8.950	8.800	8.950	8.322	9,300
2022-03-21	8.830	9.000	8.750	8.800	8.183	6,300
2022-03-18	8.500	8.550	8.190	8.330	7.746	6,800
2022-03-17	8.600	8.600	8.550	8.550	7.950	1,200
2022-03-16	8.460	8.700	8.460	8.580	7.978	1,300
2022-03-15	8.380	8.450	8.380	8.450	7.857	8,600
2022-03-14	8.320	8.350	8.320	8.340	7.755	4,900
2022-03-11	8.300	8.300	8.300	8.300	7.718	2,100
2022-03-10	8.350	8.400	8.250	8.300	7.718	9,600
2022-03-09	8.190	8.230	8.190	8.190	7.616	1,200
2022-03-08	8.210	8.210	8.190	8.190	7.616	500
2022-03-07	8.120	8.190	8.100	8.190	7.616	1,900
2022-03-04	8.200	8.200	8.200	8.200	7.625	700
2022-03-03	8.200	8.270	8.150	8.270	7.690	7,800
2022-03-02	8.200	8.200	8.200	8.200	7.625	1,200
2022-03-01	8.190	8.200	8.190	8.200	7.625	300
2022-02-28	8.160	8.160	8.150	8.150	7.578	4,400
2022-02-25	8.110	8.110	8.110	8.110	7.541	100
2022-02-24	8.020	8.020	8.010	8.010	7.448	9,500
2022-02-23	8.200	8.250	8.200	8.250	7.671	13,800
2022-02-22	8.100	8.190	8.100	8.150	7.578	13,400
2022-02-18	8.200	8.200	8.110	8.120	7.550	4,000
2022-02-17	8.150	8.170	8.150	8.150	7.578	4,800
2022-02-16	8.010	8.050	8.010	8.050	7.485	2,100
2022-02-15	8.100	8.100	8.100	8.100	7.532	600
2022-02-14	8.010	8.010	8.010	8.010	7.448	700
2022-02-11	8.080	8.150	8.080	8.150	7.578	7,200
2022-02-10	8.080	8.080	8.080	8.080	7.513	100
2022-02-09	8.150	8.150	8.150	8.150	7.578	700
2022-02-08	8.100	8.120	8.100	8.120	7.550	2,900
2022-02-07	8.100	8.120	8.090	8.090	7.523	2,700
2022-02-04	8.100	8.100	8.100	8.100	7.532	4,100
2022-02-03	8.140	8.140	8.100	8.100	7.532	2,200
2022-02-02	8.010	8.140	8.000	8.140	7.569	1,800
2022-02-01	8.000	8.080	8.000	8.000	7.439	1,700
2022-01-31	7.920	7.970	7.910	7.970	7.411	1,800
2022-01-28	7.950	7.950	7.910	7.940	7.383	3,500
2022-01-27	8.010	8.020	7.950	7.950	7.392	10,300
2022-01-26	8.010	8.140	8.000	8.000	7.439	4,500
2022-01-25	7.970	8.000	7.970	8.000	7.439	1,300
2022-01-24	8.070	8.070	7.900	8.050	7.485	15,100
2022-01-21	8.060	8.070	8.060	8.070	7.504	400
2022-01-20	8.190	8.190	8.050	8.050	7.485	300
2022-01-19	8.110	8.150	8.050	8.050	7.485	6,900
2022-01-18	8.100	8.250	8.100	8.150	7.578	5,100
2022-01-17	8.300	8.300	8.290	8.290	7.709	800
2022-01-14	8.150	8.200	8.100	8.200	7.625	3,000
2022-01-13	8.250	8.250	8.250	8.250	7.671	1,800
2022-01-12	8.280	8.300	8.250	8.250	7.671	3,300
2022-01-11	8.250	8.320	8.250	8.320	7.736	2,400
2022-01-10	8.000	8.000	8.000	8.000	7.439	0

← NewerPage 20 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.