Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	11.100	11.100	11.030	11.050	10.742	2,800
2025-02-11	11.100	11.100	11.100	11.100	10.791	1,800
2025-02-10	11.100	11.100	11.100	11.100	10.791	1,200
2025-02-07	11.100	11.100	11.050	11.100	10.791	2,200
2025-02-06	11.090	11.090	10.990	11.090	10.781	2,000
2025-02-05	10.980	11.100	10.980	11.100	10.791	6,500
2025-02-04	10.960	11.040	10.960	11.000	10.694	1,600
2025-02-03	11.050	11.120	10.960	10.960	10.655	3,800
2025-01-31	10.980	11.000	10.980	11.000	10.694	24,200
2025-01-30	11.040	11.100	10.980	10.980	10.674	11,000
2025-01-29	11.090	11.090	11.000	11.000	10.694	4,000
2025-01-28	11.140	11.140	11.020	11.100	10.791	6,800
2025-01-27	11.070	11.150	11.010	11.050	10.742	8,300
2025-01-24	11.080	11.110	11.070	11.070	10.762	7,200
2025-01-23	10.890	11.190	10.860	11.000	10.694	38,600
2025-01-22	10.930	10.990	10.840	10.880	10.577	2,100
2025-01-21	11.070	11.070	10.840	10.840	10.538	3,900
2025-01-20	11.070	11.070	11.070	11.070	10.762	700
2025-01-17	10.830	10.890	10.830	10.890	10.587	2,600
2025-01-16	10.870	10.870	10.790	10.850	10.548	5,800
2025-01-15	10.860	11.000	10.760	10.850	10.548	3,800
2025-01-14	11.070	11.150	10.860	10.860	10.558	5,200
2025-01-13	11.110	11.200	11.000	11.200	10.888	3,200
2025-01-10	11.430	11.430	11.170	11.170	10.859	4,500
2025-01-09	11.430	11.430	11.430	11.430	11.112	100
2025-01-08	11.430	11.430	11.430	11.430	11.112	700
2025-01-07	11.260	11.500	11.260	11.260	10.947	6,000
2025-01-06	11.240	11.500	11.100	11.180	10.869	5,600
2025-01-03	11.160	11.160	11.160	11.160	10.849	0
2025-01-02	11.150	11.240	11.130	11.160	10.849	4,000
2024-12-31	11.440	11.450	11.000	11.000	10.694	6,200
2024-12-30	11.360	11.560	11.350	11.350	11.034	2,100
2024-12-27	11.720	11.720	11.600	11.600	11.277	300
2024-12-24	11.710	11.710	11.550	11.550	11.229	3,000
2024-12-23	11.750	11.760	11.300	11.650	11.326	5,400
2024-12-20	11.620	11.840	11.620	11.740	11.413	3,000
2024-12-19	11.640	11.640	11.640	11.640	11.316	0
2024-12-18	11.940	12.010	11.640	11.640	11.316	5,700
2024-12-17	12.130	12.130	11.560	11.750	11.423	5,500
2024-12-16	12.000	12.040	11.890	11.890	11.559	2,200
2024-12-13	11.320	11.980	11.320	11.980	11.647	1,500
2024-12-12	11.570	11.610	11.570	11.610	11.287	6,700
2024-12-11	11.470	11.700	11.470	11.700	11.374	4,300
2024-12-10	11.450	11.630	11.450	11.630	11.306	300
2024-12-09	11.480	11.650	11.390	11.650	11.326	2,200
2024-12-06	11.280	11.350	11.240	11.350	11.034	1,900
2024-12-05	11.250	11.290	11.000	11.000	10.694	4,900
2024-12-04	11.110	11.250	11.060	11.250	10.937	3,300
2024-12-03	11.120	11.330	11.110	11.330	11.015	2,100
2024-12-02	11.260	11.370	11.260	11.350	11.034	1,700
2024-11-29	11.290	11.290	11.260	11.260	10.947	300
2024-11-28	11.390	11.390	11.380	11.380	11.020	1,000
2024-11-27	11.300	11.510	11.120	11.510	11.146	1,700
2024-11-26	11.520	11.520	11.520	11.520	11.156	400
2024-11-25	11.010	11.740	11.010	11.700	11.330	5,000
2024-11-22	11.200	11.260	11.200	11.250	10.894	206,600
2024-11-21	10.910	11.250	10.910	11.200	10.846	1,900
2024-11-20	10.990	11.300	10.990	11.300	10.943	30,500
2024-11-19	10.960	11.100	10.910	10.910	10.565	6,300
2024-11-18	11.000	11.150	10.930	10.930	10.584	3,700

← NewerPage 8 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.