Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.450	11.450	11.450	11.450	11.229	0
2025-08-05	11.370	11.450	11.350	11.450	11.229	2,200
2025-08-01	11.320	11.380	11.320	11.380	11.160	8,500
2025-07-31	11.350	11.350	11.200	11.310	11.092	2,200
2025-07-30	11.650	11.650	11.100	11.150	10.935	9,800
2025-07-29	11.590	11.590	11.590	11.590	11.366	300
2025-07-28	11.680	11.680	11.680	11.680	11.455	0
2025-07-25	11.680	11.680	11.680	11.680	11.455	100
2025-07-24	11.570	11.570	11.440	11.440	11.219	1,100
2025-07-23	11.500	11.550	11.500	11.550	11.327	2,300
2025-07-22	11.400	11.400	11.400	11.400	11.180	0
2025-07-21	11.580	11.610	11.400	11.400	11.180	1,200
2025-07-18	11.450	11.550	11.450	11.450	11.229	5,400
2025-07-17	11.410	11.500	11.350	11.400	11.180	4,400
2025-07-16	11.600	11.600	11.410	11.410	11.190	6,100
2025-07-15	11.660	11.680	11.600	11.600	11.376	4,100
2025-07-14	11.710	11.710	11.650	11.650	11.425	800
2025-07-11	11.850	11.850	11.800	11.800	11.572	1,500
2025-07-10	11.980	11.980	11.980	11.980	11.749	400
2025-07-09	11.900	11.900	11.900	11.900	11.670	200
2025-07-08	11.800	11.800	11.800	11.800	11.572	100
2025-07-07	11.990	12.000	11.900	11.900	11.670	500
2025-07-04	11.980	11.980	11.980	11.980	11.749	200
2025-07-03	11.750	11.750	11.750	11.750	11.523	400
2025-07-02	11.700	11.700	11.700	11.700	11.474	200
2025-06-30	11.660	11.940	11.660	11.800	11.572	7,600
2025-06-27	11.600	11.790	11.600	11.790	11.562	700
2025-06-26	11.620	11.700	11.620	11.640	11.415	1,400
2025-06-25	11.650	11.740	11.600	11.700	11.474	2,700
2025-06-24	11.640	11.650	11.500	11.500	11.278	900
2025-06-23	11.850	11.850	11.410	11.800	11.572	4,000
2025-06-20	11.620	11.700	11.620	11.700	11.474	700
2025-06-19	11.640	11.640	11.640	11.640	11.415	0
2025-06-18	11.600	11.640	11.600	11.640	11.415	1,800
2025-06-17	11.620	11.620	11.620	11.620	11.396	300
2025-06-16	11.450	11.800	11.450	11.730	11.504	1,700
2025-06-13	11.980	12.000	11.750	11.910	11.680	1,800
2025-06-12	11.980	12.000	11.980	12.000	11.768	500
2025-06-11	11.980	11.990	11.900	11.990	11.759	3,700
2025-06-10	11.990	11.990	11.560	11.910	11.680	2,500
2025-06-09	11.950	11.950	11.950	11.950	11.719	0
2025-06-06	11.680	11.950	11.670	11.950	11.719	6,300
2025-06-05	11.740	11.750	11.550	11.700	11.474	5,200
2025-06-04	11.570	11.700	11.570	11.630	11.406	1,700
2025-06-03	11.650	11.690	11.600	11.630	11.406	5,800
2025-06-02	11.800	11.800	11.550	11.550	11.327	4,100
2025-05-30	11.880	11.880	11.800	11.800	11.572	500
2025-05-29	11.850	11.900	11.740	11.740	11.464	9,300
2025-05-28	11.940	11.950	11.850	11.900	11.621	5,200
2025-05-27	12.000	12.000	11.920	11.950	11.669	6,400
2025-05-26	12.000	12.000	11.950	11.950	11.669	3,000
2025-05-23	11.610	11.950	11.610	11.950	11.669	2,200
2025-05-22	11.600	11.750	11.320	11.750	11.474	3,000
2025-05-21	11.700	11.750	11.690	11.700	11.425	6,000
2025-05-20	11.750	11.750	11.600	11.700	11.425	7,000
2025-05-16	11.100	11.750	11.100	11.750	11.474	39,300
2025-05-15	10.770	10.770	10.760	10.770	10.517	3,500
2025-05-14	10.800	11.000	10.750	10.750	10.498	3,200
2025-05-13	10.750	10.880	10.730	10.800	10.546	8,100
2025-05-12	10.810	11.000	10.810	10.880	10.625	2,800

← NewerPage 6 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.