Canada Markets open in 9 hrs 18 mins

BioSyent Inc. (RX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.75-0.15 (-1.90%)
At close: 01:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20227.847.847.757.757.75900
Jun 23, 20227.907.907.907.907.90300
Jun 22, 20228.058.058.008.008.00900
Jun 21, 20227.928.037.828.038.032,400
Jun 20, 20227.717.717.717.717.71200
Jun 17, 20227.667.667.607.667.663,600
Jun 16, 20227.907.907.527.667.662,600
Jun 15, 20227.978.027.907.917.911,700
Jun 14, 20228.008.007.907.907.906,500
Jun 13, 20228.018.038.008.008.006,100
Jun 10, 20228.038.038.018.018.012,800
Jun 09, 20228.048.108.018.038.039,000
Jun 08, 20228.058.058.018.018.011,200
Jun 07, 20228.038.038.038.038.03100
Jun 06, 20228.138.138.058.118.11900
Jun 03, 20228.128.128.018.018.019,400
Jun 02, 20228.048.048.018.018.013,500
Jun 01, 20228.108.108.098.098.09600
May 31, 20228.408.408.158.158.15800
May 30, 20228.428.428.408.408.401,100
May 27, 20228.038.408.018.408.40900
May 26, 20228.108.108.018.018.012,400
May 25, 20228.288.288.288.288.28400
May 24, 20228.318.318.288.288.281,300
May 20, 20228.368.368.358.358.35400
May 19, 20228.368.558.358.358.3511,600
May 18, 20228.378.508.358.368.3610,200
May 17, 20228.858.858.858.858.851,900
May 16, 20228.698.708.698.708.701,000
May 13, 20228.368.508.368.458.453,300
May 12, 20228.628.698.608.688.683,500
May 11, 20228.508.508.228.308.3010,400
May 10, 20229.029.028.578.578.576,400
May 09, 20229.029.029.009.029.022,900
May 06, 20229.199.199.159.159.151,200
May 05, 20229.159.159.159.159.15-
May 04, 20229.029.159.029.159.15700
May 03, 20229.039.109.029.029.022,900
May 02, 20229.209.219.029.119.111,700
Apr 29, 20229.179.209.129.209.20500
Apr 28, 20229.109.209.069.069.061,200
Apr 27, 20229.159.259.119.119.111,700
Apr 26, 20229.169.219.159.219.211,500
Apr 25, 20229.209.209.209.209.20700
Apr 22, 20229.559.559.359.359.351,900
Apr 21, 20229.559.579.519.579.573,600
Apr 20, 20229.709.709.559.559.552,100
Apr 19, 20229.759.759.579.709.701,700
Apr 18, 20229.759.779.709.779.771,100
Apr 14, 20229.819.909.709.909.904,700
Apr 13, 20229.9410.009.859.909.904,800
Apr 12, 20229.789.839.709.839.831,000
Apr 11, 20229.609.799.609.799.791,000
Apr 08, 20229.509.609.509.609.601,500
Apr 07, 20229.579.579.469.469.46500
Apr 06, 20229.509.529.509.529.523,500
Apr 05, 20229.499.509.499.509.501,100
Apr 04, 20229.499.499.359.359.35600
Apr 01, 20229.109.239.109.239.23900
Mar 31, 20229.209.209.059.099.091,400
Mar 30, 20228.809.008.809.009.0018,600
Mar 29, 20229.209.208.908.908.906,700
Mar 28, 20229.449.449.309.309.304,000
Mar 25, 20229.019.159.019.019.015,000
Mar 24, 20229.109.459.009.449.447,100
Mar 23, 20228.959.058.959.059.053,300
Mar 22, 20228.938.958.808.958.959,300
Mar 21, 20228.839.008.758.808.806,300
Mar 18, 20228.508.558.198.338.336,800
Mar 17, 20228.608.608.558.558.551,200
Mar 16, 20228.468.708.468.588.581,300
Mar 15, 20228.388.458.388.458.458,600
Mar 14, 20228.328.358.328.348.344,900
Mar 11, 20228.308.308.308.308.302,100
Mar 10, 20228.358.408.258.308.309,600
Mar 09, 20228.198.238.198.198.191,200
Mar 08, 20228.218.218.198.198.19500
Mar 07, 20228.128.198.108.198.191,900
Mar 04, 20228.208.208.208.208.20700
Mar 03, 20228.208.278.158.278.277,800
Mar 02, 20228.208.208.208.208.201,200
Mar 01, 20228.198.208.198.208.20300
Feb 28, 20228.168.168.158.158.154,400
Feb 25, 20228.118.118.118.118.11100
Feb 24, 20228.028.028.018.018.019,500
Feb 23, 20228.208.258.208.258.2513,800
Feb 22, 20228.108.198.108.158.1513,400
Feb 18, 20228.208.208.118.128.124,000
Feb 17, 20228.158.178.158.158.154,800
Feb 16, 20228.018.058.018.058.052,100
Feb 15, 20228.108.108.108.108.10600
Feb 14, 20228.018.018.018.018.01700
Feb 11, 20228.088.158.088.158.157,200
Feb 10, 20228.088.088.088.088.08100
Feb 09, 20228.158.158.158.158.15700
Feb 08, 20228.108.128.108.128.122,900
Feb 07, 20228.108.128.098.098.092,700
Feb 04, 20228.108.108.108.108.104,100
Feb 03, 20228.148.148.108.108.102,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...