Biosyent Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.080 | 8.100 | 8.000 | 8.000 | 7.439 | 7,000 |
| 2022-01-06 | 8.100 | 8.100 | 8.010 | 8.010 | 7.448 | 19,400 |
| 2022-01-05 | 8.100 | 8.100 | 8.060 | 8.100 | 7.532 | 3,500 |
| 2022-01-04 | 8.000 | 8.250 | 8.000 | 8.100 | 7.532 | 6,300 |
| 2021-12-31 | 8.260 | 8.260 | 8.260 | 8.260 | 7.681 | 100 |
| 2021-12-30 | 8.300 | 8.300 | 8.250 | 8.260 | 7.681 | 1,100 |
| 2021-12-29 | 8.300 | 8.300 | 8.300 | 8.300 | 7.718 | 1,300 |
| 2021-12-24 | 8.300 | 8.300 | 8.300 | 8.300 | 7.718 | 0 |
| 2021-12-23 | 8.240 | 8.300 | 8.240 | 8.300 | 7.718 | 4,300 |
| 2021-12-22 | 8.220 | 8.340 | 8.200 | 8.240 | 7.662 | 2,800 |
| 2021-12-21 | 8.310 | 8.310 | 8.210 | 8.210 | 7.634 | 11,400 |
| 2021-12-20 | 8.060 | 8.310 | 8.050 | 8.310 | 7.727 | 5,900 |
| 2021-12-17 | 8.400 | 8.400 | 8.400 | 8.400 | 7.811 | 4,600 |
| 2021-12-16 | 8.330 | 8.580 | 8.320 | 8.500 | 7.904 | 2,800 |
| 2021-12-15 | 8.320 | 8.450 | 8.320 | 8.450 | 7.857 | 800 |
| 2021-12-14 | 8.370 | 8.370 | 8.370 | 8.370 | 7.783 | 300 |
| 2021-12-13 | 8.730 | 8.730 | 8.400 | 8.410 | 7.820 | 1,800 |
| 2021-12-10 | 8.550 | 8.700 | 8.550 | 8.700 | 8.090 | 4,100 |
| 2021-12-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.090 | 0 |
| 2021-12-08 | 8.740 | 8.740 | 8.700 | 8.700 | 8.090 | 400 |
| 2021-12-07 | 8.600 | 8.600 | 8.420 | 8.510 | 7.913 | 8,000 |
| 2021-12-06 | 8.350 | 8.500 | 8.350 | 8.500 | 7.904 | 5,200 |
| 2021-12-03 | 8.380 | 8.500 | 8.350 | 8.350 | 7.764 | 3,000 |
| 2021-12-02 | 8.350 | 8.440 | 8.340 | 8.440 | 7.848 | 3,000 |
| 2021-12-01 | 8.340 | 8.490 | 8.340 | 8.340 | 7.755 | 5,000 |
| 2021-11-30 | 8.350 | 8.400 | 8.350 | 8.400 | 7.811 | 6,900 |
| 2021-11-29 | 8.500 | 8.500 | 8.400 | 8.400 | 7.811 | 6,200 |
| 2021-11-26 | 8.360 | 8.400 | 8.350 | 8.350 | 7.764 | 2,300 |
| 2021-11-25 | 8.580 | 8.580 | 8.500 | 8.500 | 7.904 | 1,200 |
| 2021-11-24 | 8.400 | 8.580 | 8.400 | 8.580 | 7.978 | 10,100 |
| 2021-11-23 | 8.300 | 8.300 | 8.260 | 8.300 | 7.718 | 8,200 |
| 2021-11-22 | 8.240 | 8.580 | 8.150 | 8.490 | 7.895 | 9,800 |
| 2021-11-19 | 7.200 | 8.200 | 7.200 | 8.100 | 7.532 | 65,800 |
| 2021-11-18 | 7.100 | 7.110 | 7.100 | 7.100 | 6.602 | 5,800 |
| 2021-11-17 | 7.120 | 7.190 | 7.100 | 7.190 | 6.686 | 700 |
| 2021-11-16 | 7.190 | 7.190 | 7.100 | 7.190 | 6.686 | 700 |
| 2021-11-15 | 7.030 | 7.030 | 7.030 | 7.030 | 6.537 | 300 |
| 2021-11-12 | 7.050 | 7.150 | 7.050 | 7.150 | 6.649 | 11,300 |
| 2021-11-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.509 | 800 |
| 2021-11-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.500 | 2,000 |
| 2021-11-09 | 7.050 | 7.050 | 7.040 | 7.040 | 6.546 | 4,000 |
| 2021-11-08 | 7.000 | 7.000 | 6.950 | 6.950 | 6.463 | 12,500 |
| 2021-11-05 | 7.000 | 7.000 | 6.960 | 7.000 | 6.509 | 28,200 |
| 2021-11-04 | 6.960 | 6.960 | 6.960 | 6.960 | 6.472 | 200 |
| 2021-11-03 | 7.100 | 7.150 | 7.000 | 7.000 | 6.509 | 2,200 |
| 2021-11-02 | 6.970 | 7.100 | 6.970 | 7.100 | 6.602 | 1,500 |
| 2021-11-01 | 6.960 | 6.960 | 6.960 | 6.960 | 6.472 | 0 |
| 2021-10-29 | 6.960 | 6.960 | 6.960 | 6.960 | 6.472 | 0 |
| 2021-10-28 | 6.800 | 6.960 | 6.760 | 6.960 | 6.472 | 7,800 |
| 2021-10-27 | 6.810 | 6.810 | 6.810 | 6.810 | 6.332 | 200 |
| 2021-10-26 | 6.860 | 6.860 | 6.840 | 6.840 | 6.360 | 2,500 |
| 2021-10-25 | 6.960 | 6.960 | 6.850 | 6.960 | 6.472 | 4,900 |
| 2021-10-22 | 6.910 | 6.910 | 6.910 | 6.910 | 6.425 | 0 |
| 2021-10-21 | 7.000 | 7.010 | 6.910 | 6.910 | 6.425 | 6,900 |
| 2021-10-20 | 6.950 | 6.950 | 6.900 | 6.900 | 6.416 | 4,900 |
| 2021-10-19 | 6.930 | 6.930 | 6.850 | 6.850 | 6.370 | 5,900 |
| 2021-10-18 | 6.950 | 6.950 | 6.930 | 6.930 | 6.444 | 900 |
| 2021-10-15 | 6.990 | 7.000 | 6.990 | 6.990 | 6.500 | 24,600 |
| 2021-10-14 | 7.180 | 7.180 | 6.990 | 6.990 | 6.500 | 800 |
← NewerPage 21 of 21 · 1,259 trading days
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.