Biosyent Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.000	11.150	10.930	10.930	10.584	3,700
2024-11-15	11.050	11.140	10.990	11.060	10.710	1,500
2024-11-14	11.090	11.100	11.010	11.010	10.662	2,100
2024-11-13	11.100	11.100	11.100	11.100	10.749	200
2024-11-12	11.000	11.150	10.980	11.150	10.797	1,200
2024-11-11	11.010	11.010	11.000	11.000	10.652	1,700
2024-11-08	11.120	11.150	11.000	11.150	10.797	2,800
2024-11-07	11.150	11.160	11.000	11.160	10.807	2,000
2024-11-06	11.250	11.250	11.120	11.120	10.768	2,800
2024-11-05	11.260	11.300	11.250	11.300	10.943	1,300
2024-11-04	11.480	11.490	11.200	11.200	10.846	2,100
2024-11-01	11.450	11.480	11.400	11.430	11.068	3,100
2024-10-31	10.810	10.810	10.810	10.810	10.468	300
2024-10-30	11.000	11.260	11.000	11.250	10.894	2,400
2024-10-29	11.370	11.440	11.370	11.440	11.078	800
2024-10-28	11.380	11.380	11.380	11.380	11.020	0
2024-10-25	11.150	11.380	11.150	11.380	11.020	2,500
2024-10-24	11.200	11.200	11.170	11.170	10.817	700
2024-10-23	11.200	11.200	11.200	11.200	10.846	0
2024-10-22	11.140	11.200	11.140	11.200	10.846	1,600
2024-10-21	11.100	11.100	11.050	11.050	10.700	600
2024-10-18	11.210	11.210	10.760	10.760	10.420	4,100
2024-10-17	11.110	11.110	10.990	10.990	10.642	500
2024-10-16	10.420	11.000	10.420	10.780	10.439	6,600
2024-10-15	10.500	10.780	10.500	10.780	10.439	7,100
2024-10-11	11.480	11.480	10.990	11.180	10.826	3,000
2024-10-10	10.600	10.720	10.600	10.600	10.265	7,400
2024-10-09	10.550	10.970	10.550	10.600	10.265	7,100
2024-10-08	11.060	11.060	10.950	10.980	10.633	6,200
2024-10-07	11.100	11.220	11.000	11.050	10.700	1,700
2024-10-04	11.080	11.470	11.000	11.000	10.652	2,500
2024-10-03	11.000	11.490	11.000	11.450	11.088	2,400
2024-10-02	10.750	11.000	10.750	11.000	10.652	900
2024-10-01	10.800	10.990	10.800	10.990	10.642	1,200
2024-09-30	10.800	10.800	10.470	10.710	10.371	1,200
2024-09-27	10.970	11.000	10.970	11.000	10.652	300
2024-09-26	11.000	11.050	10.970	11.040	10.691	2,700
2024-09-25	10.990	11.000	10.990	11.000	10.652	1,200
2024-09-24	10.660	11.000	10.660	11.000	10.652	300
2024-09-23	11.050	11.250	10.900	11.000	10.652	52,900
2024-09-20	10.750	11.000	10.750	11.000	10.652	13,200
2024-09-19	10.850	10.850	10.700	10.700	10.361	1,900
2024-09-18	10.800	10.850	10.790	10.850	10.507	2,900
2024-09-17	10.800	10.850	10.600	10.750	10.410	5,100
2024-09-16	10.750	10.750	10.750	10.750	10.410	1,000
2024-09-13	10.680	10.680	10.680	10.680	10.342	100
2024-09-12	10.600	10.600	10.600	10.600	10.265	1,800
2024-09-11	10.510	10.600	10.510	10.600	10.265	5,700
2024-09-10	10.550	10.610	10.550	10.600	10.265	9,600
2024-09-09	10.670	10.680	10.590	10.600	10.265	1,900
2024-09-06	10.520	10.600	10.390	10.600	10.265	3,800
2024-09-05	10.840	10.850	10.840	10.850	10.507	1,100
2024-09-04	10.900	10.900	10.850	10.850	10.507	1,200
2024-09-03	10.850	10.900	10.840	10.900	10.512	4,200
2024-08-30	10.610	10.990	10.610	10.850	10.463	1,000
2024-08-29	10.900	11.000	10.410	10.800	10.415	3,100
2024-08-28	11.000	11.330	10.760	10.880	10.492	2,700
2024-08-27	10.390	11.450	10.000	10.600	10.222	46,300
2024-08-26	10.270	10.310	10.210	10.210	9.846	2,100
2024-08-23	10.280	10.300	10.270	10.270	9.904	800

← NewerPage 9 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.