Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.000	11.000	10.850	10.850	10.595	4,500
2025-05-08	10.900	11.000	10.900	11.000	10.742	2,400
2025-05-07	11.000	11.100	10.900	10.900	10.644	9,100
2025-05-06	11.000	11.000	11.000	11.000	10.742	900
2025-05-05	10.980	10.980	10.950	10.970	10.712	1,600
2025-05-02	10.860	10.950	10.850	10.950	10.693	2,100
2025-05-01	10.920	10.920	10.720	10.800	10.546	7,700
2025-04-30	11.000	11.000	10.900	10.900	10.644	2,900
2025-04-29	10.980	10.980	10.980	10.980	10.722	300
2025-04-28	10.700	10.700	10.700	10.700	10.449	3,500
2025-04-25	10.300	10.560	10.290	10.500	10.254	13,200
2025-04-24	10.490	10.490	10.250	10.250	10.009	3,000
2025-04-23	10.480	10.480	10.300	10.390	10.146	1,800
2025-04-22	10.500	10.500	10.290	10.290	10.048	300
2025-04-21	10.650	10.650	10.250	10.260	10.019	1,000
2025-04-17	10.500	10.500	10.500	10.500	10.254	100
2025-04-16	10.250	10.740	10.250	10.740	10.488	2,900
2025-04-15	10.020	10.300	9.950	10.260	10.019	4,600
2025-04-14	10.490	10.700	10.000	10.000	9.765	28,700
2025-04-11	10.360	10.360	10.360	10.360	10.117	100
2025-04-10	10.400	10.400	10.000	10.000	9.765	2,300
2025-04-09	10.050	10.490	10.050	10.480	10.234	500
2025-04-08	10.200	10.200	10.050	10.050	9.814	4,000
2025-04-07	9.720	10.150	9.200	10.150	9.912	21,900
2025-04-04	10.800	11.120	9.900	9.900	9.668	4,300
2025-04-03	10.800	11.130	10.770	10.800	10.546	900
2025-04-02	11.000	11.000	10.870	10.870	10.615	1,900
2025-04-01	11.050	11.050	10.950	10.950	10.693	700
2025-03-31	11.150	11.150	11.150	11.150	10.888	200
2025-03-28	11.290	11.290	11.150	11.150	10.888	800
2025-03-27	11.300	11.360	11.250	11.360	11.093	7,800
2025-03-26	11.300	11.300	11.300	11.300	11.035	1,200
2025-03-25	11.100	11.300	11.100	11.300	11.035	1,900
2025-03-24	11.150	11.180	11.150	11.150	10.888	700
2025-03-21	11.290	11.300	11.240	11.300	11.035	3,400
2025-03-20	11.250	11.250	11.230	11.250	10.986	2,100
2025-03-19	11.240	11.250	11.230	11.230	10.966	1,600
2025-03-18	11.210	11.250	11.210	11.250	10.986	700
2025-03-17	11.200	11.200	11.150	11.200	10.937	21,800
2025-03-14	10.950	11.200	10.800	11.200	10.937	5,600
2025-03-13	10.800	10.810	10.610	10.800	10.546	12,800
2025-03-12	10.800	10.800	10.800	10.800	10.546	400
2025-03-11	10.850	10.850	10.800	10.800	10.546	2,100
2025-03-10	10.850	10.920	10.760	10.760	10.507	1,400
2025-03-07	10.900	10.920	10.880	10.920	10.664	1,300
2025-03-06	10.990	10.990	10.930	10.930	10.673	500
2025-03-05	10.890	10.990	10.890	10.990	10.732	900
2025-03-04	11.030	11.030	10.880	10.880	10.625	1,700
2025-03-03	11.150	11.150	11.100	11.100	10.839	1,500
2025-02-28	11.200	11.210	11.200	11.200	10.937	900
2025-02-27	11.070	11.200	11.070	11.200	10.888	2,500
2025-02-26	11.100	11.100	11.100	11.100	10.791	800
2025-02-25	11.100	11.100	11.070	11.100	10.791	1,300
2025-02-24	11.090	11.190	11.090	11.100	10.791	5,000
2025-02-21	11.060	11.100	11.000	11.090	10.781	3,100
2025-02-20	11.050	11.100	11.050	11.100	10.791	1,700
2025-02-19	11.000	11.050	11.000	11.040	10.733	1,300
2025-02-18	11.000	11.100	10.920	11.000	10.694	3,700
2025-02-14	11.100	11.100	11.000	11.000	10.694	1,200
2025-02-13	11.050	11.100	11.050	11.100	10.791	1,000

← NewerPage 7 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.