Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.970	14.970	14.750	14.750	14.641	7,500
2026-04-23	14.790	15.000	14.790	15.000	14.889	500
2026-04-22	14.900	15.000	14.800	15.000	14.889	2,500
2026-04-21	15.100	15.100	14.900	14.900	14.790	17,700
2026-04-20	15.250	15.250	15.230	15.250	15.137	1,000
2026-04-17	14.890	15.020	14.610	14.800	14.690	5,400
2026-04-16	14.970	14.970	14.840	14.840	14.730	1,400
2026-04-15	14.900	14.900	14.900	14.900	14.790	15,900
2026-04-14	15.590	15.590	14.880	14.880	14.770	3,200
2026-04-13	15.230	15.230	14.950	14.950	14.839	2,400
2026-04-10	15.240	15.250	15.200	15.250	15.137	1,600
2026-04-09	14.500	15.120	14.500	15.120	15.008	5,600
2026-04-08	14.550	14.630	14.550	14.630	14.522	5,000
2026-04-07	14.850	14.850	14.410	14.410	14.303	1,800
2026-04-06	14.190	14.810	14.190	14.600	14.492	3,200
2026-04-02	14.760	14.950	14.560	14.870	14.760	7,500
2026-04-01	14.800	14.800	14.800	14.800	14.690	200
2026-03-31	14.440	14.450	14.420	14.420	14.313	1,300
2026-03-30	14.500	14.700	14.250	14.640	14.532	4,000
2026-03-27	14.680	14.710	14.390	14.700	14.591	4,700
2026-03-26	14.680	14.800	14.600	14.800	14.690	1,500
2026-03-25	14.450	14.710	13.810	14.610	14.502	32,900
2026-03-24	15.200	15.200	14.500	14.700	14.591	7,400
2026-03-23	15.140	15.270	15.140	15.150	15.038	2,800
2026-03-20	15.400	15.440	15.250	15.350	15.236	2,400
2026-03-19	15.090	15.500	15.050	15.500	15.385	2,600
2026-03-18	14.920	15.310	14.920	15.310	15.197	2,700
2026-03-17	14.600	15.590	14.600	15.200	15.087	9,200
2026-03-16	15.700	15.700	15.650	15.700	15.584	4,400
2026-03-13	15.690	15.700	15.590	15.700	15.584	5,500
2026-03-12	15.690	15.700	15.540	15.700	15.584	4,800
2026-03-11	15.300	15.500	15.080	15.500	15.385	1,500
2026-03-10	15.580	15.580	15.260	15.500	15.385	1,900
2026-03-09	15.370	15.560	15.090	15.560	15.445	9,200
2026-03-06	15.540	15.700	15.540	15.700	15.584	2,900
2026-03-05	15.680	15.680	15.500	15.500	15.385	2,500
2026-03-04	15.320	15.690	15.320	15.650	15.534	3,700
2026-03-03	15.410	15.780	15.320	15.440	15.326	5,300
2026-03-02	15.700	15.740	15.550	15.740	15.623	3,000
2026-02-27	15.540	15.790	15.220	15.790	15.673	4,800
2026-02-26	15.800	15.800	15.270	15.270	15.102	10,100
2026-02-25	15.800	15.800	15.730	15.800	15.627	17,800
2026-02-24	14.680	15.800	14.680	15.800	15.627	4,700
2026-02-23	14.760	14.760	14.610	14.660	14.499	3,400
2026-02-20	15.000	15.020	15.000	15.010	14.845	1,200
2026-02-19	14.800	15.060	14.800	15.060	14.895	2,800
2026-02-18	14.590	14.970	14.570	14.800	14.638	4,100
2026-02-17	14.930	14.930	14.500	14.500	14.341	5,500
2026-02-13	14.600	14.930	14.600	14.930	14.766	5,100
2026-02-12	14.500	14.650	14.500	14.600	14.440	7,400
2026-02-11	14.510	14.600	14.400	14.600	14.440	4,400
2026-02-10	14.090	14.510	14.000	14.510	14.351	11,300
2026-02-09	13.890	14.200	13.550	13.760	13.609	19,600
2026-02-06	13.600	13.600	12.660	12.800	12.659	5,500
2026-02-05	13.500	14.200	13.440	13.800	13.648	5,800
2026-02-04	12.740	14.000	12.740	14.000	13.846	8,000
2026-02-03	12.800	12.800	12.550	12.550	12.412	1,700
2026-02-02	12.700	12.700	12.500	12.500	12.363	2,900
2026-01-30	12.300	12.600	12.300	12.600	12.462	51,900
2026-01-29	12.950	13.100	12.750	12.750	12.610	3,200

← NewerPage 3 of 21 · 1,257 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.