Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.000	11.000	11.000	11.000	10.832	0
2025-10-31	11.000	11.010	11.000	11.000	10.832	3,400
2025-10-30	11.000	11.000	10.800	10.800	10.636	2,200
2025-10-29	11.240	11.240	11.150	11.150	10.980	1,000
2025-10-28	11.080	11.080	10.880	11.000	10.832	3,700
2025-10-27	11.150	11.150	11.060	11.060	10.892	900
2025-10-24	11.300	11.300	11.200	11.200	11.029	2,500
2025-10-23	11.050	11.220	11.050	11.210	11.039	3,300
2025-10-22	11.200	11.490	11.150	11.150	10.980	2,800
2025-10-21	11.010	11.010	11.000	11.000	10.832	900
2025-10-20	11.060	11.060	11.000	11.000	10.832	3,000
2025-10-17	11.460	11.460	11.000	11.000	10.832	2,600
2025-10-16	11.160	11.200	11.000	11.200	11.029	9,500
2025-10-15	11.350	11.500	11.230	11.250	11.079	10,700
2025-10-14	11.500	11.500	11.400	11.400	11.226	4,300
2025-10-10	11.650	11.650	11.510	11.550	11.374	4,900
2025-10-09	11.800	11.800	11.700	11.700	11.522	900
2025-10-08	11.570	11.750	11.570	11.750	11.571	2,700
2025-10-07	11.680	11.750	11.650	11.650	11.473	1,400
2025-10-06	11.980	11.980	11.700	11.750	11.571	11,300
2025-10-03	11.770	11.980	11.700	11.980	11.798	12,200
2025-10-02	11.560	11.560	11.560	11.560	11.384	1,000
2025-10-01	11.900	11.900	11.560	11.560	11.384	2,600
2025-09-30	11.540	11.540	11.540	11.540	11.364	1,000
2025-09-29	11.890	11.890	11.780	11.780	11.601	1,000
2025-09-26	12.010	12.010	11.750	11.760	11.581	2,100
2025-09-25	11.890	11.890	11.800	11.810	11.630	1,500
2025-09-24	11.700	11.700	11.700	11.700	11.522	100
2025-09-23	11.530	11.760	11.530	11.600	11.423	42,200
2025-09-22	11.800	11.860	11.650	11.650	11.473	2,800
2025-09-19	11.900	12.000	11.700	11.700	11.522	4,400
2025-09-18	12.080	12.090	11.960	12.000	11.817	2,500
2025-09-17	11.950	12.000	11.880	12.000	11.817	5,500
2025-09-16	11.990	12.000	11.900	12.000	11.817	2,600
2025-09-15	11.800	11.900	11.730	11.870	11.689	4,100
2025-09-12	11.820	11.820	11.820	11.820	11.640	1,100
2025-09-11	11.830	11.830	11.730	11.820	11.640	2,000
2025-09-10	11.990	11.990	11.730	11.820	11.640	1,600
2025-09-09	11.900	12.040	11.900	12.000	11.817	14,400
2025-09-08	11.740	12.000	11.730	12.000	11.817	13,600
2025-09-05	12.090	12.090	11.830	11.830	11.650	3,400
2025-09-04	11.980	12.040	11.980	12.040	11.857	2,600
2025-09-03	11.980	12.000	11.980	12.000	11.817	1,900
2025-09-02	12.490	12.490	12.000	12.000	11.817	3,000
2025-08-29	12.110	12.220	11.790	12.070	11.886	9,400
2025-08-28	12.100	12.120	12.100	12.100	11.866	6,600
2025-08-27	12.040	12.100	12.000	12.100	11.866	6,000
2025-08-26	12.000	12.060	12.000	12.050	11.817	5,400
2025-08-25	11.930	12.090	11.910	12.010	11.778	3,400
2025-08-22	11.690	12.400	11.690	12.010	11.778	16,100
2025-08-21	11.450	11.590	11.450	11.590	11.366	800
2025-08-20	11.490	11.660	11.490	11.500	11.278	7,800
2025-08-19	11.470	11.480	11.340	11.350	11.131	4,200
2025-08-18	11.490	11.490	11.150	11.300	11.082	3,200
2025-08-15	11.330	11.400	11.300	11.400	11.180	2,900
2025-08-14	11.350	11.350	11.320	11.330	11.111	1,300
2025-08-13	11.400	11.400	11.400	11.400	11.180	200
2025-08-12	11.450	11.450	11.400	11.400	11.180	2,600
2025-08-11	11.410	11.500	11.400	11.400	11.180	4,100
2025-08-08	11.380	11.400	11.380	11.400	11.180	600

← NewerPage 5 of 21 · 1,258 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.