BioSyent Inc. (TSXV:RX)
Canada
· Delayed Price · Currency is CAD 14.50
-0.35 (-2.36%)
Apr 28, 2026, 3:46 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -2.36% | 5,840 |
| Apr 27, 2026 | 14.64 | 14.90 | 14.64 | 14.85 | 14.85 | 0.68% | 489 |
| Apr 24, 2026 | 14.97 | 14.97 | 14.75 | 14.75 | 14.75 | -1.67% | 7,535 |
| Apr 23, 2026 | 14.79 | 15.00 | 14.79 | 15.00 | 15.00 | - | 501 |
| Apr 22, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 2,462 |
| Apr 21, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -2.30% | 17,650 |
| Apr 20, 2026 | 15.25 | 15.25 | 15.23 | 15.25 | 15.25 | 3.04% | 1,028 |
| Apr 17, 2026 | 14.89 | 15.02 | 14.61 | 14.80 | 14.80 | -0.27% | 5,372 |
| Apr 16, 2026 | 14.97 | 14.97 | 14.84 | 14.84 | 14.84 | -0.40% | 1,363 |
| Apr 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% | 15,890 |
| Apr 14, 2026 | 15.59 | 15.59 | 14.88 | 14.88 | 14.88 | -0.47% | 3,220 |
| Apr 13, 2026 | 15.23 | 15.23 | 14.95 | 14.95 | 14.95 | -1.97% | 2,391 |
| Apr 10, 2026 | 15.24 | 15.25 | 15.20 | 15.25 | 15.25 | 0.86% | 1,561 |
| Apr 9, 2026 | 14.50 | 15.12 | 14.50 | 15.12 | 15.12 | 3.35% | 5,593 |
| Apr 8, 2026 | 14.55 | 14.63 | 14.55 | 14.63 | 14.63 | 1.53% | 5,003 |
| Apr 7, 2026 | 14.85 | 14.85 | 14.41 | 14.41 | 14.41 | -1.30% | 1,752 |
| Apr 6, 2026 | 14.19 | 14.81 | 14.19 | 14.60 | 14.60 | -1.82% | 3,179 |
| Apr 2, 2026 | 14.76 | 14.95 | 14.56 | 14.87 | 14.87 | 0.47% | 7,513 |
| Apr 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.64% | 200 |
| Mar 31, 2026 | 14.44 | 14.45 | 14.42 | 14.42 | 14.42 | -1.50% | 1,257 |
| Mar 30, 2026 | 14.50 | 14.70 | 14.25 | 14.64 | 14.64 | -0.41% | 4,000 |
| Mar 27, 2026 | 14.68 | 14.71 | 14.39 | 14.70 | 14.70 | -0.68% | 4,686 |
| Mar 26, 2026 | 14.68 | 14.80 | 14.60 | 14.80 | 14.80 | 1.30% | 1,499 |
| Mar 25, 2026 | 14.45 | 14.71 | 13.81 | 14.61 | 14.61 | -0.61% | 32,923 |
| Mar 24, 2026 | 15.20 | 15.20 | 14.50 | 14.70 | 14.70 | -2.97% | 7,364 |
| Mar 23, 2026 | 15.14 | 15.27 | 15.14 | 15.15 | 15.15 | -1.30% | 2,807 |
| Mar 20, 2026 | 15.40 | 15.44 | 15.25 | 15.35 | 15.35 | -0.97% | 2,359 |
| Mar 19, 2026 | 15.09 | 15.50 | 15.05 | 15.50 | 15.50 | 1.24% | 2,602 |
| Mar 18, 2026 | 14.92 | 15.31 | 14.92 | 15.31 | 15.31 | 0.72% | 2,674 |
| Mar 17, 2026 | 14.60 | 15.59 | 14.60 | 15.20 | 15.20 | -3.18% | 9,193 |
| Mar 16, 2026 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | - | 4,422 |
| Mar 13, 2026 | 15.69 | 15.70 | 15.59 | 15.70 | 15.70 | - | 5,500 |
| Mar 12, 2026 | 15.69 | 15.70 | 15.54 | 15.70 | 15.70 | 1.29% | 4,780 |
| Mar 11, 2026 | 15.30 | 15.50 | 15.08 | 15.50 | 15.50 | - | 1,466 |
| Mar 10, 2026 | 15.58 | 15.58 | 15.26 | 15.50 | 15.50 | -0.39% | 1,911 |
| Mar 9, 2026 | 15.37 | 15.56 | 15.09 | 15.56 | 15.56 | -0.89% | 9,237 |
| 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 |