BioSyent Inc. (TSXV:RX)
Canada · Delayed Price · Currency is CAD 15.75
-0.20 (-1.25%)
Aug 28, 2026, 3:50 PM EST
BioSyent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.25% | 34,658 |
| Aug 27, 2026 | 15.99 | 16.00 | 15.89 | 15.95 | 15.95 | 0.69% | 10,858 |
| Aug 26, 2026 | 15.96 | 15.96 | 15.55 | 15.84 | 15.84 | 0.89% | 11,031 |
| Aug 25, 2026 | 15.59 | 15.75 | 15.59 | 15.70 | 15.70 | 1.29% | 5,285 |
| Aug 24, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -1.27% | 8,349 |
| Aug 21, 2026 | 15.45 | 15.70 | 15.30 | 15.70 | 15.70 | 6.44% | 9,130 |
| Aug 19, 2026 | 14.79 | 15.01 | 14.75 | 14.75 | 14.75 | 1.03% | 2,403 |
| Aug 18, 2026 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | - | 2,367 |
| Aug 17, 2026 | 15.01 | 15.01 | 14.60 | 14.60 | 14.60 | -4.26% | 7,187 |
| Aug 14, 2026 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | 1.60% | 385 |
| Aug 13, 2026 | 14.80 | 15.01 | 14.68 | 15.01 | 15.01 | 1.42% | 6,957 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | -1.33% | 12,092 |
| Aug 11, 2026 | 14.80 | 15.22 | 14.65 | 15.00 | 15.00 | - | 9,815 |
| Aug 10, 2026 | 15.50 | 15.51 | 14.95 | 15.00 | 15.00 | - | 29,109 |
| Aug 7, 2026 | 15.50 | 15.50 | 14.99 | 15.00 | 15.00 | -3.16% | 25,601 |
| Aug 6, 2026 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | -0.06% | 416 |
| Aug 5, 2026 | 14.75 | 15.50 | 14.70 | 15.50 | 15.50 | 5.80% | 155,935 |
| Aug 4, 2026 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -0.68% | 46,242 |
| Jul 31, 2026 | 14.75 | 14.75 | 14.70 | 14.75 | 14.75 | 0.61% | 3,743 |
| Jul 29, 2026 | 14.70 | 14.75 | 14.66 | 14.66 | 14.66 | -0.61% | 1,258 |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% | 1,810 |
| Jul 27, 2026 | 14.74 | 14.75 | 14.62 | 14.74 | 14.74 | - | 4,040 |
| Jul 24, 2026 | 14.61 | 14.74 | 14.60 | 14.74 | 14.74 | 0.34% | 907 |
| Jul 23, 2026 | 14.55 | 14.69 | 14.54 | 14.69 | 14.69 | 1.03% | 1,800 |
| Jul 22, 2026 | 14.70 | 14.70 | 14.54 | 14.54 | 14.54 | -1.09% | 8,087 |
| Jul 21, 2026 | 14.54 | 14.70 | 14.54 | 14.70 | 14.70 | 1.38% | 3,046 |
| Jul 20, 2026 | 14.50 | 14.75 | 14.50 | 14.50 | 14.50 | - | 5,882 |
| Jul 17, 2026 | 14.54 | 14.60 | 14.50 | 14.50 | 14.50 | - | 3,805 |
| Jul 16, 2026 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | -0.68% | 6,621 |
| Jul 15, 2026 | 14.60 | 14.63 | 14.60 | 14.60 | 14.60 | - | 7,604 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.59 | 14.60 | 14.60 | 0.07% | 7,218 |
| Jul 13, 2026 | 14.60 | 14.65 | 14.51 | 14.59 | 14.59 | -0.07% | 2,274 |
| Jul 10, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.82% | 4,970 |
| Jul 9, 2026 | 14.70 | 14.72 | 14.60 | 14.72 | 14.72 | 0.55% | 11,275 |
| Jul 8, 2026 | 14.70 | 14.70 | 14.60 | 14.64 | 14.64 | 1.53% | 3,970 |
| Jul 7, 2026 | 14.55 | 14.55 | 14.42 | 14.42 | 14.42 | -1.03% | 3,170 |
| Jul 6, 2026 | 14.60 | 14.62 | 14.55 | 14.57 | 14.57 | 0.48% | 2,454 |
| Jul 3, 2026 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 0.42% | 2,723 |
| Jul 2, 2026 | 14.64 | 14.64 | 14.44 | 14.44 | 14.44 | -0.41% | 2,573 |
| Jun 30, 2026 | 14.60 | 14.70 | 14.45 | 14.50 | 14.50 | -1.29% | 7,463 |
| Jun 29, 2026 | 14.42 | 14.69 | 14.25 | 14.69 | 14.69 | 4.56% | 5,545 |
| Jun 26, 2026 | 13.92 | 14.30 | 13.92 | 14.05 | 14.05 | 0.86% | 22,577 |
| Jun 25, 2026 | 14.01 | 14.09 | 13.90 | 13.93 | 13.93 | -0.50% | 15,394 |
| Jun 24, 2026 | 14.01 | 14.15 | 13.94 | 14.00 | 14.00 | -0.28% | 9,852 |
| Jun 23, 2026 | 14.06 | 14.08 | 13.85 | 14.04 | 14.04 | 0.29% | 26,188 |
| Jun 22, 2026 | 14.00 | 14.00 | 13.98 | 14.00 | 14.00 | 0.36% | 26,765 |
| Jun 19, 2026 | 14.02 | 14.02 | 13.95 | 13.95 | 13.95 | - | 10,602 |
| Jun 18, 2026 | 13.85 | 14.05 | 13.85 | 13.95 | 13.95 | 0.65% | 87,690 |
| Jun 17, 2026 | 13.95 | 14.00 | 13.86 | 13.86 | 13.86 | -1.00% | 1,760 |
| Jun 16, 2026 | 14.05 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 914 |