BioSyent Inc. (TSXV:RX)
Canada · Delayed Price · Currency is CAD 15.73
-0.33 (-2.05%)
Sep 18, 2026, 1:34 PM EST
BioSyent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.18 | 16.18 | 15.73 | 15.73 | 15.73 | -2.05% | 427 |
| Sep 17, 2026 | 16.09 | 16.12 | 16.06 | 16.06 | 16.06 | -0.12% | 2,673 |
| Sep 16, 2026 | 15.97 | 16.08 | 15.70 | 16.08 | 16.08 | 0.63% | 99,233 |
| Sep 15, 2026 | 15.84 | 15.98 | 15.77 | 15.98 | 15.98 | 0.82% | 5,000 |
| Sep 14, 2026 | 15.65 | 15.98 | 15.65 | 15.85 | 15.85 | 1.21% | 2,046 |
| Sep 11, 2026 | 15.56 | 15.70 | 15.56 | 15.66 | 15.66 | 0.06% | 4,555 |
| Sep 10, 2026 | 15.69 | 15.69 | 15.64 | 15.65 | 15.65 | -0.25% | 4,430 |
| Sep 9, 2026 | 15.85 | 15.85 | 15.59 | 15.69 | 15.69 | -1.01% | 5,326 |
| Sep 8, 2026 | 16.03 | 16.03 | 15.85 | 15.85 | 15.85 | -0.75% | 2,240 |
| Sep 4, 2026 | 16.03 | 16.03 | 15.87 | 15.97 | 15.97 | 0.57% | 4,234 |
| Sep 3, 2026 | 16.04 | 16.04 | 15.88 | 15.88 | 15.88 | -0.75% | 2,406 |
| Sep 2, 2026 | 15.87 | 16.00 | 15.87 | 16.00 | 16.00 | 0.82% | 200 |
| Sep 1, 2026 | 16.00 | 16.25 | 15.82 | 15.87 | 15.87 | -0.75% | 7,395 |
| Aug 31, 2026 | 15.98 | 16.00 | 15.50 | 15.99 | 15.99 | 1.88% | 21,010 |
| Aug 28, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.70 | -1.25% | 34,658 |
| Aug 27, 2026 | 15.99 | 16.00 | 15.89 | 15.95 | 15.89 | 0.69% | 10,858 |
| Aug 26, 2026 | 15.96 | 15.96 | 15.55 | 15.84 | 15.78 | 0.89% | 11,031 |
| Aug 25, 2026 | 15.59 | 15.75 | 15.59 | 15.70 | 15.65 | 1.29% | 5,285 |
| Aug 24, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.45 | -1.27% | 8,349 |
| Aug 21, 2026 | 15.45 | 15.70 | 15.30 | 15.70 | 15.65 | 6.44% | 9,130 |
| Aug 19, 2026 | 14.79 | 15.01 | 14.75 | 14.75 | 14.70 | 1.03% | 2,403 |
| Aug 18, 2026 | 14.65 | 14.70 | 14.60 | 14.60 | 14.55 | - | 2,367 |
| Aug 17, 2026 | 15.01 | 15.01 | 14.60 | 14.60 | 14.55 | -4.26% | 7,187 |
| Aug 14, 2026 | 15.25 | 15.25 | 15.20 | 15.25 | 15.20 | 1.60% | 385 |
| Aug 13, 2026 | 14.80 | 15.01 | 14.68 | 15.01 | 14.96 | 1.42% | 6,957 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.75 | -1.33% | 12,092 |
| Aug 11, 2026 | 14.80 | 15.22 | 14.65 | 15.00 | 14.95 | - | 9,815 |
| Aug 10, 2026 | 15.50 | 15.51 | 14.95 | 15.00 | 14.95 | - | 29,109 |
| Aug 7, 2026 | 15.50 | 15.50 | 14.99 | 15.00 | 14.95 | -3.16% | 25,601 |
| Aug 6, 2026 | 15.50 | 15.50 | 15.49 | 15.49 | 15.44 | -0.06% | 416 |
| Aug 5, 2026 | 14.75 | 15.50 | 14.70 | 15.50 | 15.45 | 5.80% | 155,935 |
| Aug 4, 2026 | 14.75 | 14.75 | 14.65 | 14.65 | 14.60 | -0.68% | 46,242 |
| Jul 31, 2026 | 14.75 | 14.75 | 14.70 | 14.75 | 14.70 | 0.61% | 3,743 |
| Jul 29, 2026 | 14.70 | 14.75 | 14.66 | 14.66 | 14.61 | -0.61% | 1,258 |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.70 | 0.07% | 1,810 |
| Jul 27, 2026 | 14.74 | 14.75 | 14.62 | 14.74 | 14.69 | - | 4,040 |
| Jul 24, 2026 | 14.61 | 14.74 | 14.60 | 14.74 | 14.69 | 0.34% | 907 |
| Jul 23, 2026 | 14.55 | 14.69 | 14.54 | 14.69 | 14.64 | 1.03% | 1,800 |
| Jul 22, 2026 | 14.70 | 14.70 | 14.54 | 14.54 | 14.49 | -1.09% | 8,087 |
| Jul 21, 2026 | 14.54 | 14.70 | 14.54 | 14.70 | 14.65 | 1.38% | 3,046 |
| Jul 20, 2026 | 14.50 | 14.75 | 14.50 | 14.50 | 14.45 | - | 5,882 |
| Jul 17, 2026 | 14.54 | 14.60 | 14.50 | 14.50 | 14.45 | - | 3,805 |
| Jul 16, 2026 | 14.60 | 14.65 | 14.50 | 14.50 | 14.45 | -0.68% | 6,621 |
| Jul 15, 2026 | 14.60 | 14.63 | 14.60 | 14.60 | 14.55 | - | 7,604 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.59 | 14.60 | 14.55 | 0.07% | 7,218 |
| Jul 13, 2026 | 14.60 | 14.65 | 14.51 | 14.59 | 14.54 | -0.07% | 2,274 |
| Jul 10, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.55 | -0.82% | 4,970 |
| Jul 9, 2026 | 14.70 | 14.72 | 14.60 | 14.72 | 14.67 | 0.55% | 11,275 |
| Jul 8, 2026 | 14.70 | 14.70 | 14.60 | 14.64 | 14.59 | 1.53% | 3,970 |
| Jul 7, 2026 | 14.55 | 14.55 | 14.42 | 14.42 | 14.37 | -1.03% | 3,170 |