BioSyent Inc. RX
TSXV · Canada · Health Technology
CAD 16.50-0.20 (-1.20%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.50 | -1.20% | CAD 16.53 | CAD 16.53 | CAD 16.50 | 1.40K |
| 2026-09-30 | CAD 16.70 | -0.48% | CAD 17.00 | CAD 17.00 | CAD 16.70 | 1.80K |
| 2026-09-29 | CAD 16.78 | 0.00% | CAD 16.78 | CAD 16.78 | CAD 16.78 | 200 |
| 2026-09-28 | CAD 16.78 | +3.58% | CAD 16.30 | CAD 16.78 | CAD 16.30 | 7.60K |
| 2026-09-25 | CAD 16.20 | -2.11% | CAD 16.35 | CAD 16.50 | CAD 16.20 | 6.30K |
| 2026-09-24 | CAD 16.55 | +0.06% | CAD 16.70 | CAD 16.88 | CAD 16.51 | 800 |
| 2026-09-23 | CAD 16.54 | -5.43% | CAD 17.46 | CAD 17.46 | CAD 16.33 | 6.70K |
| 2026-09-22 | CAD 17.49 | +9.31% | CAD 16.14 | CAD 17.50 | CAD 16.13 | 22.40K |
| 2026-09-21 | CAD 16.00 | +1.72% | CAD 15.80 | CAD 16.09 | CAD 15.80 | 3.20K |
| 2026-09-18 | CAD 15.73 | -2.05% | CAD 16.18 | CAD 16.18 | CAD 15.73 | 400 |
| 2026-09-17 | CAD 16.06 | -0.12% | CAD 16.09 | CAD 16.12 | CAD 16.06 | 2.70K |
| 2026-09-16 | CAD 16.08 | +0.63% | CAD 15.97 | CAD 16.08 | CAD 15.70 | 99.20K |
| 2026-09-15 | CAD 15.98 | +0.82% | CAD 15.84 | CAD 15.98 | CAD 15.77 | 5.00K |
| 2026-09-14 | CAD 15.85 | +1.21% | CAD 15.65 | CAD 15.98 | CAD 15.65 | 2.00K |
| 2026-09-11 | CAD 15.66 | +0.06% | CAD 15.56 | CAD 15.70 | CAD 15.56 | 4.60K |
| 2026-09-10 | CAD 15.65 | -0.25% | CAD 15.69 | CAD 15.69 | CAD 15.64 | 4.40K |
| 2026-09-09 | CAD 15.69 | -1.01% | CAD 15.85 | CAD 15.85 | CAD 15.59 | 5.30K |
| 2026-09-08 | CAD 15.85 | -0.75% | CAD 16.03 | CAD 16.03 | CAD 15.85 | 2.20K |
| 2026-09-04 | CAD 15.97 | +0.57% | CAD 16.03 | CAD 16.03 | CAD 15.87 | 4.20K |
| 2026-09-03 | CAD 15.88 | -0.75% | CAD 16.04 | CAD 16.04 | CAD 15.88 | 2.40K |
| 2026-09-02 | CAD 16.00 | +0.82% | CAD 15.87 | CAD 16.00 | CAD 15.87 | 200 |
| 2026-09-01 | CAD 15.87 | -0.75% | CAD 16.00 | CAD 16.25 | CAD 15.82 | 7.40K |
| 2026-08-31 | CAD 15.99 | +1.52% | CAD 15.98 | CAD 16.00 | CAD 15.50 | 21.00K |
| 2026-08-28 | CAD 15.75 | -1.25% | CAD 16.00 | CAD 16.00 | CAD 15.75 | 34.70K |
| 2026-08-27 | CAD 15.95 | +0.69% | CAD 15.99 | CAD 16.00 | CAD 15.89 | 10.90K |
| 2026-08-26 | CAD 15.84 | +0.89% | CAD 15.96 | CAD 15.96 | CAD 15.55 | 11.00K |
| 2026-08-25 | CAD 15.70 | +1.29% | CAD 15.59 | CAD 15.75 | CAD 15.59 | 5.30K |
| 2026-08-24 | CAD 15.50 | -1.27% | CAD 15.75 | CAD 15.75 | CAD 15.50 | 8.30K |
| 2026-08-21 | CAD 15.70 | +6.44% | CAD 15.45 | CAD 15.70 | CAD 15.30 | 9.10K |
| 2026-08-20 | CAD 14.75 | 0.00% | CAD 14.75 | CAD 14.75 | CAD 14.75 | 0 |
| 2026-08-19 | CAD 14.75 | +1.03% | CAD 14.79 | CAD 15.01 | CAD 14.75 | 2.40K |
| 2026-08-18 | CAD 14.60 | 0.00% | CAD 14.65 | CAD 14.70 | CAD 14.60 | 2.40K |
| 2026-08-17 | CAD 14.60 | -4.26% | CAD 15.01 | CAD 15.01 | CAD 14.60 | 7.20K |
| 2026-08-14 | CAD 15.25 | +1.60% | CAD 15.25 | CAD 15.25 | CAD 15.20 | 400 |
| 2026-08-13 | CAD 15.01 | +1.42% | CAD 14.80 | CAD 15.01 | CAD 14.68 | 7.00K |
| 2026-08-12 | CAD 14.80 | -1.33% | CAD 15.00 | CAD 15.00 | CAD 14.60 | 12.10K |
| 2026-08-11 | CAD 15.00 | 0.00% | CAD 14.80 | CAD 15.22 | CAD 14.65 | 9.80K |
| 2026-08-10 | CAD 15.00 | 0.00% | CAD 15.50 | CAD 15.51 | CAD 14.95 | 29.10K |
| 2026-08-07 | CAD 15.00 | -3.16% | CAD 15.50 | CAD 15.50 | CAD 14.99 | 25.60K |
| 2026-08-06 | CAD 15.49 | -0.06% | CAD 15.50 | CAD 15.50 | CAD 15.49 | 400 |
| 2026-08-05 | CAD 15.50 | +5.80% | CAD 14.75 | CAD 15.50 | CAD 14.70 | 155.90K |
| 2026-08-04 | CAD 14.65 | -0.68% | CAD 14.75 | CAD 14.75 | CAD 14.65 | 46.20K |
| 2026-07-31 | CAD 14.75 | +0.61% | CAD 14.75 | CAD 14.75 | CAD 14.70 | 3.70K |
| 2026-07-30 | CAD 14.66 | 0.00% | CAD 14.66 | CAD 14.66 | CAD 14.66 | 0 |
| 2026-07-29 | CAD 14.66 | -0.61% | CAD 14.70 | CAD 14.75 | CAD 14.66 | 1.30K |
| 2026-07-28 | CAD 14.75 | +0.07% | CAD 14.75 | CAD 14.75 | CAD 14.75 | 1.80K |
| 2026-07-27 | CAD 14.74 | 0.00% | CAD 14.74 | CAD 14.75 | CAD 14.62 | 4.00K |
| 2026-07-24 | CAD 14.74 | +0.34% | CAD 14.61 | CAD 14.74 | CAD 14.60 | 900 |
| 2026-07-23 | CAD 14.69 | +1.03% | CAD 14.55 | CAD 14.69 | CAD 14.54 | 1.80K |
| 2026-07-22 | CAD 14.54 | -1.09% | CAD 14.70 | CAD 14.70 | CAD 14.54 | 8.10K |
| 2026-07-21 | CAD 14.70 | +1.38% | CAD 14.54 | CAD 14.70 | CAD 14.54 | 3.00K |
| 2026-07-20 | CAD 14.50 | 0.00% | CAD 14.50 | CAD 14.75 | CAD 14.50 | 5.90K |
| 2026-07-17 | CAD 14.50 | 0.00% | CAD 14.54 | CAD 14.60 | CAD 14.50 | 3.80K |
| 2026-07-16 | CAD 14.50 | -0.68% | CAD 14.60 | CAD 14.65 | CAD 14.50 | 6.60K |
| 2026-07-15 | CAD 14.60 | 0.00% | CAD 14.60 | CAD 14.63 | CAD 14.60 | 7.60K |
| 2026-07-14 | CAD 14.60 | +0.07% | CAD 14.60 | CAD 14.60 | CAD 14.59 | 7.20K |
| 2026-07-13 | CAD 14.59 | -0.07% | CAD 14.60 | CAD 14.65 | CAD 14.51 | 2.30K |
| 2026-07-10 | CAD 14.60 | -0.82% | CAD 14.50 | CAD 14.60 | CAD 14.50 | 5.00K |
| 2026-07-09 | CAD 14.72 | +0.55% | CAD 14.70 | CAD 14.72 | CAD 14.60 | 11.30K |
| 2026-07-08 | CAD 14.64 | +1.53% | CAD 14.70 | CAD 14.70 | CAD 14.60 | 4.00K |
| 2026-07-07 | CAD 14.42 | -1.03% | CAD 14.55 | CAD 14.55 | CAD 14.42 | 3.20K |
| 2026-07-06 | CAD 14.57 | +0.48% | CAD 14.60 | CAD 14.62 | CAD 14.55 | 2.50K |
| 2026-07-03 | CAD 14.50 | +0.42% | CAD 14.50 | CAD 14.60 | CAD 14.45 | 2.70K |
| 2026-07-02 | CAD 14.44 | -0.41% | CAD 14.64 | CAD 14.64 | CAD 14.44 | 2.60K |
| 2026-06-30 | CAD 14.50 | -1.29% | CAD 14.60 | CAD 14.70 | CAD 14.45 | 7.50K |
| 2026-06-29 | CAD 14.69 | +4.56% | CAD 14.42 | CAD 14.69 | CAD 14.25 | 5.50K |
| 2026-06-26 | CAD 14.05 | +0.86% | CAD 13.92 | CAD 14.30 | CAD 13.92 | 22.60K |
| 2026-06-25 | CAD 13.93 | -0.50% | CAD 14.01 | CAD 14.09 | CAD 13.90 | 15.40K |
| 2026-06-24 | CAD 14.00 | -0.28% | CAD 14.01 | CAD 14.15 | CAD 13.94 | 9.90K |
| 2026-06-23 | CAD 14.04 | +0.29% | CAD 14.06 | CAD 14.08 | CAD 13.85 | 26.20K |
| 2026-06-22 | CAD 14.00 | +0.36% | CAD 14.00 | CAD 14.00 | CAD 13.98 | 26.80K |
| 2026-06-19 | CAD 13.95 | 0.00% | CAD 14.02 | CAD 14.02 | CAD 13.95 | 10.60K |
| 2026-06-18 | CAD 13.95 | +0.65% | CAD 13.85 | CAD 14.05 | CAD 13.85 | 87.70K |
| 2026-06-17 | CAD 13.86 | -1.00% | CAD 13.95 | CAD 14.00 | CAD 13.86 | 1.80K |
| 2026-06-16 | CAD 14.00 | +0.36% | CAD 14.05 | CAD 14.05 | CAD 13.80 | 900 |
| 2026-06-15 | CAD 13.95 | +0.43% | CAD 14.00 | CAD 14.00 | CAD 13.95 | 700 |
| 2026-06-12 | CAD 13.89 | -0.79% | CAD 14.00 | CAD 14.09 | CAD 13.89 | 3.40K |
| 2026-06-11 | CAD 14.00 | 0.00% | CAD 14.00 | CAD 14.10 | CAD 13.91 | 4.90K |
| 2026-06-10 | CAD 14.00 | +2.19% | CAD 13.90 | CAD 14.00 | CAD 13.90 | 1.10K |
| 2026-06-09 | CAD 13.70 | -1.08% | CAD 13.90 | CAD 13.90 | CAD 13.70 | 2.90K |
| 2026-06-08 | CAD 13.85 | +1.09% | CAD 13.51 | CAD 13.99 | CAD 13.51 | 6.50K |
| 2026-06-05 | CAD 13.70 | -2.14% | CAD 14.00 | CAD 14.00 | CAD 13.70 | 9.90K |
| 2026-06-04 | CAD 14.00 | +0.36% | CAD 13.95 | CAD 14.00 | CAD 13.95 | 1.30K |
| 2026-06-03 | CAD 13.95 | +0.87% | CAD 13.86 | CAD 13.95 | CAD 13.86 | 1.90K |
| 2026-06-02 | CAD 13.83 | -1.57% | CAD 14.23 | CAD 14.23 | CAD 13.83 | 12.60K |
| 2026-06-01 | CAD 14.05 | +0.64% | CAD 14.04 | CAD 14.11 | CAD 14.00 | 8.00K |
| 2026-05-29 | CAD 13.96 | -0.29% | CAD 14.05 | CAD 14.05 | CAD 13.96 | 4.60K |
| 2026-05-28 | CAD 14.00 | +0.65% | CAD 13.99 | CAD 14.05 | CAD 13.95 | 5.60K |
| 2026-05-27 | CAD 13.91 | -0.29% | CAD 14.10 | CAD 14.10 | CAD 13.91 | 8.10K |
| 2026-05-26 | CAD 13.95 | +1.38% | CAD 13.83 | CAD 14.18 | CAD 13.83 | 7.30K |