BioSyent Inc. (TSXV:RX)
Canada
· Delayed Price · Currency is CAD 15.56
-0.14 (-0.89%)
Mar 9, 2026, 3:59 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.37 | 15.37 | 15.09 | 15.15 | - | -3.50% | 8,317 |
| Mar 6, 2026 | 15.54 | 15.70 | 15.54 | 15.70 | 15.70 | 1.29% | 2,865 |
| Mar 5, 2026 | 15.68 | 15.68 | 15.50 | 15.50 | 15.50 | -0.96% | 2,530 |
| Mar 4, 2026 | 15.32 | 15.69 | 15.32 | 15.65 | 15.65 | 1.36% | 3,710 |
| Mar 3, 2026 | 15.41 | 15.78 | 15.32 | 15.44 | 15.44 | -1.91% | 5,327 |
| Mar 2, 2026 | 15.70 | 15.74 | 15.55 | 15.74 | 15.74 | -0.32% | 3,015 |
| Feb 27, 2026 | 15.54 | 15.79 | 15.22 | 15.79 | 15.79 | 3.41% | 4,844 |
| Feb 26, 2026 | 15.80 | 15.80 | 15.27 | 15.27 | 15.22 | -3.35% | 10,145 |
| Feb 25, 2026 | 15.80 | 15.80 | 15.73 | 15.80 | 15.74 | - | 17,812 |
| Feb 24, 2026 | 14.68 | 15.80 | 14.68 | 15.80 | 15.74 | 7.78% | 4,655 |
| Feb 23, 2026 | 14.76 | 14.76 | 14.61 | 14.66 | 14.61 | -2.33% | 3,424 |
| Feb 20, 2026 | 15.00 | 15.02 | 15.00 | 15.01 | 14.96 | -0.33% | 1,234 |
| Feb 19, 2026 | 14.80 | 15.06 | 14.80 | 15.06 | 15.01 | 1.76% | 2,841 |
| Feb 18, 2026 | 14.59 | 14.97 | 14.57 | 14.80 | 14.75 | 2.07% | 4,060 |
| Feb 17, 2026 | 14.93 | 14.93 | 14.50 | 14.50 | 14.45 | -2.88% | 5,511 |
| Feb 13, 2026 | 14.60 | 14.93 | 14.60 | 14.93 | 14.88 | 2.26% | 5,122 |
| Feb 12, 2026 | 14.50 | 14.65 | 14.50 | 14.60 | 14.55 | - | 7,390 |
| Feb 11, 2026 | 14.51 | 14.60 | 14.40 | 14.60 | 14.55 | 0.62% | 4,356 |
| Feb 10, 2026 | 14.09 | 14.51 | 14.00 | 14.51 | 14.46 | 5.45% | 11,279 |
| Feb 9, 2026 | 13.89 | 14.20 | 13.55 | 13.76 | 13.71 | 7.50% | 19,644 |
| Feb 6, 2026 | 13.60 | 13.60 | 12.66 | 12.80 | 12.75 | -7.25% | 5,525 |
| Feb 5, 2026 | 13.50 | 14.20 | 13.44 | 13.80 | 13.75 | -1.43% | 5,768 |
| Feb 4, 2026 | 12.74 | 14.00 | 12.74 | 14.00 | 13.95 | 11.55% | 7,977 |
| Feb 3, 2026 | 12.80 | 12.80 | 12.55 | 12.55 | 12.50 | 0.40% | 1,657 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.45 | -0.79% | 2,854 |
| Jan 30, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.55 | -1.18% | 51,921 |
| Jan 29, 2026 | 12.95 | 13.10 | 12.75 | 12.75 | 12.70 | -1.92% | 3,175 |
| Jan 28, 2026 | 13.09 | 13.09 | 13.00 | 13.00 | 12.95 | -0.54% | 2,564 |
| Jan 27, 2026 | 13.36 | 13.39 | 13.00 | 13.07 | 13.02 | -2.39% | 3,317 |
| Jan 26, 2026 | 13.25 | 13.45 | 13.25 | 13.39 | 13.34 | 1.06% | 658 |
| Jan 23, 2026 | 13.25 | 13.40 | 13.25 | 13.25 | 13.20 | -0.38% | 3,827 |
| Jan 22, 2026 | 13.24 | 13.35 | 13.24 | 13.30 | 13.25 | 3.58% | 1,982 |
| Jan 21, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.79 | -0.08% | 577 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.85 | 12.85 | 12.80 | 1.18% | 900 |
| Jan 19, 2026 | 12.25 | 13.01 | 12.25 | 12.70 | 12.65 | -1.93% | 2,268 |
| Jan 16, 2026 | 12.93 | 12.95 | 12.92 | 12.95 | 12.90 | -0.38% | 1,700 |
| Jan 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - | 127 |
| Jan 14, 2026 | 12.99 | 13.00 | 12.97 | 13.00 | 12.95 | -1.89% | 2,119 |
| Jan 13, 2026 | 13.05 | 13.25 | 13.03 | 13.25 | 13.20 | 2.16% | 3,208 |
| Jan 12, 2026 | 12.95 | 12.99 | 12.95 | 12.97 | 12.92 | 0.78% | 1,425 |
| Jan 9, 2026 | 12.91 | 13.05 | 12.87 | 12.87 | 12.82 | - | 3,434 |
| Jan 8, 2026 | 12.67 | 12.87 | 12.67 | 12.87 | 12.82 | 2.06% | 1,100 |
| Jan 7, 2026 | 12.56 | 12.72 | 12.35 | 12.61 | 12.56 | 0.40% | 1,511 |
| Jan 6, 2026 | 12.51 | 12.57 | 12.50 | 12.56 | 12.51 | 0.56% | 775 |
| Jan 5, 2026 | 13.01 | 13.01 | 12.49 | 12.49 | 12.45 | -2.12% | 4,193 |
| Jan 2, 2026 | 13.04 | 13.04 | 12.76 | 12.76 | 12.71 | 0.24% | 1,100 |
| Dec 31, 2025 | 12.73 | 12.89 | 12.73 | 12.73 | 12.68 | -1.24% | 3,503 |
| Dec 30, 2025 | 13.10 | 13.40 | 12.89 | 12.89 | 12.84 | -0.08% | 2,777 |
| Dec 29, 2025 | 12.46 | 12.92 | 12.46 | 12.90 | 12.85 | 0.78% | 4,236 |
| Dec 24, 2025 | 12.72 | 12.80 | 12.72 | 12.80 | 12.75 | 2.40% | 503 |
| Dec 23, 2025 | 11.96 | 12.50 | 11.96 | 12.50 | 12.45 | 1.63% | 12,482 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.25 | 12.30 | 12.26 | 0.41% | 3,661 |
| Dec 19, 2025 | 12.25 | 12.25 | 12.20 | 12.25 | 12.21 | - | 411 |
| Dec 18, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.21 | 2.51% | 7,109 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.91 | 11.95 | 11.91 | -1.24% | 711 |
| Dec 16, 2025 | 12.06 | 12.19 | 12.05 | 12.10 | 12.06 | 0.67% | 859 |
| Dec 15, 2025 | 11.85 | 12.02 | 11.85 | 12.02 | 11.98 | 1.43% | 1,736 |
| Dec 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.81 | -1.66% | 9,141 |
| Dec 11, 2025 | 12.23 | 12.23 | 12.05 | 12.05 | 12.01 | 1.95% | 2,695 |
| Dec 10, 2025 | 12.11 | 12.11 | 11.82 | 11.82 | 11.78 | -2.31% | 1,375 |
| Dec 9, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.06 | -1.14% | 2,208 |
| Dec 8, 2025 | 12.20 | 12.25 | 12.20 | 12.24 | 12.20 | 0.49% | 5,054 |
| Dec 5, 2025 | 12.12 | 12.18 | 12.00 | 12.18 | 12.14 | 1.92% | 4,226 |
| Dec 4, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.91 | 1.01% | 1,078 |
| Dec 2, 2025 | 11.85 | 11.85 | 11.70 | 11.83 | 11.79 | -1.00% | 3,824 |
| Dec 1, 2025 | 12.17 | 12.17 | 11.95 | 11.95 | 11.91 | -1.57% | 585 |
| Nov 28, 2025 | 12.13 | 12.15 | 11.86 | 12.14 | 12.10 | 0.17% | 3,899 |
| Nov 27, 2025 | 11.74 | 12.12 | 11.73 | 12.12 | 12.03 | 4.21% | 6,657 |
| Nov 26, 2025 | 10.95 | 11.66 | 10.95 | 11.63 | 11.54 | 6.70% | 10,142 |
| Nov 25, 2025 | 10.99 | 11.00 | 10.76 | 10.90 | 10.82 | 0.46% | 5,142 |
| Nov 24, 2025 | 11.19 | 11.19 | 10.82 | 10.85 | 10.77 | 0.84% | 7,312 |
| Nov 21, 2025 | 11.28 | 11.55 | 10.76 | 10.76 | 10.68 | 0.37% | 17,617 |
| Nov 20, 2025 | 10.81 | 10.81 | 10.65 | 10.72 | 10.64 | -0.28% | 7,024 |
| Nov 19, 2025 | 10.73 | 10.85 | 10.73 | 10.75 | 10.67 | -0.09% | 1,920 |
| Nov 18, 2025 | 11.11 | 11.11 | 10.76 | 10.76 | 10.68 | -2.09% | 2,710 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.75 | 10.99 | 10.91 | -0.09% | 17,532 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 0.92% | 603 |
| Nov 13, 2025 | 10.88 | 10.91 | 10.88 | 10.90 | 10.82 | 1.77% | 3,700 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.63 | -1.20% | 1,709 |
| Nov 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.76 | - | 356 |
| Nov 10, 2025 | 10.71 | 10.84 | 10.71 | 10.84 | 10.76 | -1.19% | 4,836 |
| Nov 7, 2025 | 10.80 | 10.97 | 10.80 | 10.97 | 10.89 | 1.86% | 901 |
| Nov 6, 2025 | 10.75 | 10.77 | 10.72 | 10.77 | 10.69 | -0.28% | 2,000 |
| Nov 5, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.72 | -1.82% | 660 |
| Nov 4, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.92 | - | 2,867 |
| Oct 31, 2025 | 11.00 | 11.01 | 11.00 | 11.00 | 10.92 | 1.85% | 3,421 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.72 | -3.14% | 2,242 |
| Oct 29, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.06 | 1.36% | 966 |
| Oct 28, 2025 | 11.08 | 11.08 | 10.88 | 11.00 | 10.92 | -0.54% | 3,716 |
| Oct 27, 2025 | 11.15 | 11.15 | 11.06 | 11.06 | 10.97 | -1.25% | 850 |
| Oct 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.11 | -0.09% | 2,450 |
| Oct 23, 2025 | 11.05 | 11.22 | 11.05 | 11.21 | 11.12 | 0.54% | 3,305 |
| Oct 22, 2025 | 11.20 | 11.49 | 11.15 | 11.15 | 11.06 | 1.36% | 2,767 |
| Oct 21, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 10.92 | - | 882 |
| Oct 20, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.92 | - | 3,018 |
| Oct 17, 2025 | 11.46 | 11.46 | 11.00 | 11.00 | 10.92 | -1.79% | 2,597 |
| Oct 16, 2025 | 11.16 | 11.20 | 11.00 | 11.20 | 11.11 | -0.44% | 9,457 |
| Oct 15, 2025 | 11.35 | 11.50 | 11.23 | 11.25 | 11.16 | -1.32% | 10,682 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.31 | -1.30% | 4,308 |
| Oct 10, 2025 | 11.65 | 11.65 | 11.51 | 11.55 | 11.46 | -1.28% | 4,892 |