Australia markets open in 4 hours 2 minutes

BioSyent Inc. (RX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
10.50+0.49 (+4.90%)
At close: 03:58PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20249.9310.759.9310.5010.505,600
20 June 20249.5810.059.5810.0110.0142,500
19 June 20249.559.559.219.219.211,300
18 June 20249.899.899.609.609.608,100
17 June 20249.949.949.509.519.513,400
14 June 20249.539.759.519.519.519,500
13 June 20249.359.859.319.859.857,600
12 June 20249.399.409.399.409.401,700
11 June 20249.309.309.299.309.304,300
10 June 20249.209.309.209.309.301,200
07 June 20249.159.199.149.189.18800
06 June 20249.159.159.159.159.15800
05 June 20249.309.309.309.309.301,700
04 June 20249.139.139.139.139.13500
03 June 20249.119.219.059.109.1014,600
31 May 20249.109.109.059.059.0520,400
31 May 20240.045 Dividend
30 May 20248.979.158.979.109.0623,200
29 May 20249.189.328.999.329.2712,000
28 May 20249.139.259.009.259.206,500
27 May 20249.159.159.109.109.0610,200
24 May 20249.189.199.009.159.1011,900
23 May 20249.009.208.929.199.143,100
22 May 20249.009.078.959.008.9624,500
21 May 20249.009.008.889.008.9627,300
17 May 20248.829.108.819.008.9652,000
16 May 20248.508.728.508.508.463,900
15 May 20248.248.248.248.248.20400
14 May 20248.518.518.348.378.334,800
13 May 20248.518.518.508.508.461,500
10 May 20248.608.608.508.508.462,200
09 May 20248.618.618.598.598.552,600
08 May 20248.608.608.518.518.471,200
07 May 20248.688.688.658.658.611,100
06 May 20248.608.628.518.518.472,400
03 May 20248.758.808.658.658.619,100
02 May 20248.608.698.608.698.653,000
01 May 20248.688.698.658.698.65400
30 Apr 20248.698.698.608.608.56500
29 Apr 20248.508.638.438.638.5916,200
26 Apr 20248.518.698.458.518.473,800
25 Apr 20248.508.518.508.518.477,100
24 Apr 20248.448.618.408.408.3665,200
23 Apr 20248.508.508.408.408.362,800
22 Apr 20248.608.608.408.408.363,700
19 Apr 20248.538.608.508.508.462,700
18 Apr 20248.528.538.458.458.413,800
17 Apr 20248.538.558.508.558.514,800
16 Apr 20248.528.598.528.558.511,800
15 Apr 20248.568.648.558.648.601,400
12 Apr 20248.658.658.628.658.612,200
11 Apr 20248.608.608.588.608.563,300
10 Apr 20248.608.608.578.588.545,900
09 Apr 20248.568.658.568.608.5642,500
08 Apr 20248.748.758.638.658.612,800
05 Apr 20248.638.658.588.628.584,000
04 Apr 20248.608.658.608.658.616,100
03 Apr 20248.648.648.568.608.562,200
02 Apr 20248.658.658.648.658.617,100
01 Apr 20248.708.708.658.698.654,600
28 Mar 20248.708.708.678.708.663,200
27 Mar 20248.698.708.648.708.662,200
26 Mar 20248.708.708.678.698.651,800
25 Mar 20248.698.708.698.708.66400
22 Mar 20248.708.708.618.638.598,200
21 Mar 20248.648.708.648.708.662,800
20 Mar 20248.628.628.588.598.556,400
19 Mar 20248.638.648.508.508.463,800
18 Mar 20248.558.668.418.598.5522,100
15 Mar 20248.518.608.508.518.471,700
14 Mar 20248.798.798.618.618.5713,200
13 Mar 20248.768.808.658.658.616,000
12 Mar 20248.678.678.658.658.613,100
11 Mar 20248.618.678.608.608.564,400
08 Mar 20248.688.688.678.678.632,600
07 Mar 20248.678.788.638.788.745,900
06 Mar 20248.828.828.658.658.613,300
05 Mar 20248.658.758.608.758.7110,600
04 Mar 20248.628.658.508.658.616,200
01 Mar 20248.518.528.518.518.471,700
29 Feb 20248.598.758.598.608.564,200
28 Feb 20248.578.578.438.438.399,700
28 Feb 20240.045 Dividend
27 Feb 20248.578.588.568.568.472,500
26 Feb 20248.518.658.518.568.476,600
23 Feb 20248.498.518.498.518.42200
22 Feb 20248.438.508.438.478.383,100
21 Feb 20248.668.678.608.668.576,300
20 Feb 20248.668.698.668.678.58400
16 Feb 20248.708.708.658.708.612,800
15 Feb 20248.748.748.698.708.613,500
14 Feb 20248.758.768.758.758.662,600
13 Feb 20248.748.758.708.758.666,400
12 Feb 20248.728.758.708.708.619,500
09 Feb 20248.668.698.668.698.601,000
08 Feb 20248.508.708.508.708.613,000
07 Feb 20248.748.758.418.418.329,400
06 Feb 20248.738.758.618.758.664,100
05 Feb 20248.608.608.608.608.515,200
02 Feb 20248.568.758.558.608.517,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...