BioSyent Inc. RX
TSXV · Kanada · Sağlık Teknolojisi
CAD 16,50-0,20 (-%1,20)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |