Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	13.090	13.090	13.000	13.000	12.857	2,600
2026-01-27	13.360	13.390	13.000	13.070	12.927	3,300
2026-01-26	13.250	13.450	13.250	13.390	13.243	700
2026-01-23	13.250	13.400	13.250	13.250	13.105	3,800
2026-01-22	13.240	13.350	13.240	13.300	13.154	2,000
2026-01-21	12.840	12.840	12.840	12.840	12.699	600
2026-01-20	13.000	13.000	12.850	12.850	12.709	900
2026-01-19	12.250	13.010	12.250	12.700	12.561	2,300
2026-01-16	12.930	12.950	12.920	12.950	12.808	1,700
2026-01-15	13.000	13.000	13.000	13.000	12.857	100
2026-01-14	12.990	13.000	12.970	13.000	12.857	2,100
2026-01-13	13.050	13.250	13.030	13.250	13.105	3,200
2026-01-12	12.950	12.990	12.950	12.970	12.828	1,400
2026-01-09	12.910	13.050	12.870	12.870	12.729	3,400
2026-01-08	12.670	12.870	12.670	12.870	12.729	1,100
2026-01-07	12.560	12.720	12.350	12.610	12.472	1,500
2026-01-06	12.510	12.570	12.500	12.560	12.422	800
2026-01-05	13.010	13.010	12.490	12.490	12.353	4,200
2026-01-02	13.040	13.040	12.760	12.760	12.620	1,100
2025-12-31	12.730	12.890	12.730	12.730	12.590	3,500
2025-12-30	13.100	13.400	12.890	12.890	12.748	2,800
2025-12-29	12.460	12.920	12.460	12.900	12.758	4,200
2025-12-24	12.720	12.800	12.720	12.800	12.659	500
2025-12-23	11.960	12.500	11.960	12.500	12.363	12,500
2025-12-22	12.300	12.300	12.250	12.300	12.165	3,700
2025-12-19	12.250	12.250	12.200	12.250	12.116	400
2025-12-18	12.100	12.250	12.100	12.250	12.116	7,100
2025-12-17	12.000	12.000	11.910	11.950	11.819	700
2025-12-16	12.060	12.190	12.050	12.100	11.967	900
2025-12-15	11.850	12.020	11.850	12.020	11.888	1,700
2025-12-12	11.850	11.850	11.850	11.850	11.720	9,100
2025-12-11	12.230	12.230	12.050	12.050	11.918	2,700
2025-12-10	12.110	12.110	11.820	11.820	11.690	1,400
2025-12-09	12.200	12.200	12.100	12.100	11.967	2,200
2025-12-08	12.200	12.250	12.200	12.240	12.106	5,100
2025-12-05	12.120	12.180	12.000	12.180	12.046	4,200
2025-12-04	11.800	11.950	11.800	11.950	11.819	1,100
2025-12-03	11.830	11.830	11.830	11.830	11.700	0
2025-12-02	11.850	11.850	11.700	11.830	11.700	3,800
2025-12-01	12.170	12.170	11.950	11.950	11.819	600
2025-11-28	12.130	12.150	11.860	12.140	12.007	3,900
2025-11-27	11.740	12.120	11.730	12.120	11.935	6,700
2025-11-26	10.950	11.660	10.950	11.630	11.453	10,100
2025-11-25	10.990	11.000	10.760	10.900	10.734	5,100
2025-11-24	11.190	11.190	10.820	10.850	10.685	7,300
2025-11-21	11.280	11.550	10.760	10.760	10.596	17,600
2025-11-20	10.810	10.810	10.650	10.720	10.557	7,000
2025-11-19	10.730	10.850	10.730	10.750	10.586	1,900
2025-11-18	11.110	11.110	10.760	10.760	10.596	2,700
2025-11-17	11.200	11.200	10.750	10.990	10.823	17,500
2025-11-14	11.000	11.000	11.000	11.000	10.832	600
2025-11-13	10.880	10.910	10.880	10.900	10.734	3,700
2025-11-12	10.900	10.900	10.710	10.710	10.547	1,700
2025-11-11	10.840	10.840	10.840	10.840	10.675	400
2025-11-10	10.710	10.840	10.710	10.840	10.675	4,800
2025-11-07	10.800	10.970	10.800	10.970	10.803	900
2025-11-06	10.750	10.770	10.720	10.770	10.606	2,000
2025-11-05	10.950	10.950	10.800	10.800	10.636	700
2025-11-04	10.900	11.000	10.800	11.000	10.832	2,900
2025-11-03	11.000	11.000	11.000	11.000	10.832	0

← NewerPage 4 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.