COSCIENS Biopharma

CSCI
🏛️ Kanada →
3.59
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 49.50 49.50 45.00 45.50 0.0M
2021-12-30 49.00 49.00 47.50 47.50 0.0M
2021-12-29 51.00 51.00 46.50 48.00 0.0M
2021-12-24 56.00 66.00 56.00 61.00 0.0M
2021-12-23 54.00 55.00 54.00 55.00 0.0M
2021-12-22 54.00 55.00 54.00 54.00 0.0M
2021-12-21 53.00 53.00 51.00 53.00 0.0M
2021-12-20 53.00 53.00 51.00 52.00 0.0M
2021-12-17 52.00 57.00 52.00 57.00 0.0M
2021-12-16 55.00 55.00 52.00 52.00 0.0M
2021-12-15 55.00 55.00 52.00 53.00 0.0M
2021-12-14 53.00 56.00 53.00 55.00 0.0M
2021-12-13 58.00 58.00 55.00 55.00 0.0M
2021-12-10 57.00 57.00 54.00 54.00 0.0M
2021-12-09 59.00 60.00 56.00 56.00 0.0M
2021-12-08 58.00 58.00 57.00 58.00 0.0M
2021-12-07 57.00 58.00 56.00 58.00 0.0M
2021-12-06 55.00 57.00 49.00 57.00 0.0M
2021-12-03 55.00 55.00 51.00 52.00 0.0M
2021-12-02 57.00 57.00 55.00 55.00 0.0M
2021-12-01 61.00 61.00 57.00 57.00 0.0M
2021-11-30 62.00 62.00 60.00 60.00 0.0M
2021-11-29 62.00 63.00 61.00 61.00 0.0M
2021-11-26 60.00 64.00 59.00 61.00 0.0M
2021-11-25 63.00 63.00 62.00 62.00 0.0M
2021-11-24 60.00 62.00 58.00 61.00 0.0M
2021-11-23 63.00 63.00 59.00 61.00 0.0M
2021-11-22 63.00 63.00 59.00 63.00 0.0M
2021-11-19 63.00 66.00 63.00 66.00 0.0M
2021-11-18 67.00 67.00 62.00 64.00 0.0M
2021-11-17 68.00 68.00 65.00 67.00 0.0M
2021-11-16 71.00 71.00 66.00 70.00 0.0M
2021-11-15 72.00 72.00 69.00 69.00 0.0M
2021-11-12 72.00 72.00 69.00 71.00 0.0M
2021-11-11 69.00 71.00 69.00 71.00 0.0M
2021-11-10 73.00 73.00 68.00 68.00 0.0M
2021-11-09 76.00 76.00 74.00 74.00 0.0M
2021-11-08 77.00 77.00 73.00 74.00 0.0M
2021-11-05 82.00 82.00 76.00 77.00 0.0M
2021-11-04 74.00 84.00 74.00 82.00 0.0M
2021-11-03 75.00 77.00 74.00 74.00 0.0M
2021-11-02 77.00 77.00 74.00 77.00 0.0M
2021-11-01 74.00 76.00 73.00 74.00 0.0M
2021-10-29 74.00 74.00 73.00 73.00 0.0M
2021-10-28 74.00 75.00 73.00 73.00 0.0M
2021-10-27 77.00 77.00 73.00 74.00 0.0M
2021-10-26 73.00 78.00 73.00 75.00 0.0M
2021-10-25 75.00 75.00 73.00 73.00 0.0M
2021-10-22 76.00 76.00 70.00 75.00 0.0M
2021-10-21 77.00 77.00 74.00 77.00 0.0M
2021-10-20 77.00 77.00 75.00 76.00 0.0M
2021-10-19 76.00 77.00 73.00 75.00 0.0M
2021-10-18 77.00 77.00 74.00 77.00 0.0M
2021-10-15 79.00 79.00 75.00 77.00 0.0M
2021-10-14 78.00 79.00 76.00 79.00 0.0M
2021-10-13 75.00 78.00 75.00 76.00 0.0M
2021-10-12 75.00 77.00 75.00 77.00 0.0M
2021-10-08 76.00 79.00 74.00 77.00 0.0M
2021-10-07 80.00 80.00 76.00 77.00 0.0M
2021-10-06 84.00 84.00 73.00 78.00 0.0M
2021-10-05 94.00 94.00 82.00 85.00 0.0M
2021-10-04 93.00 100.00 91.00 93.00 0.0M
2021-10-01 104.00 124.00 96.00 96.00 0.0M
2021-09-30 77.00 101.50 76.00 98.00 0.0M
2021-09-29 79.00 79.00 76.00 77.00 0.0M
2021-09-28 81.00 81.00 78.00 79.00 0.0M
2021-09-27 77.00 82.00 77.00 82.00 0.0M
2021-09-24 79.00 79.00 77.00 79.00 0.0M
2021-09-23 80.00 80.00 77.00 80.00 0.0M
2021-09-22 79.00 80.00 77.00 79.00 0.0M
2021-09-21 76.00 78.00 76.00 77.00 0.0M
2021-09-20 78.00 78.00 75.00 76.00 0.0M
2021-09-17 77.00 82.00 75.00 82.00 0.0M
2021-09-16 80.00 80.00 75.00 79.00 0.0M
2021-09-15 81.00 81.00 76.00 80.00 0.0M
2021-09-14 86.00 86.00 81.00 81.00 0.0M
2021-09-13 88.00 88.00 83.00 87.00 0.0M
2021-09-10 89.00 92.00 89.00 90.00 0.0M
2021-09-09 89.00 93.00 89.00 92.00 0.0M
2021-09-08 89.00 90.00 87.00 89.00 0.0M
2021-09-07 94.00 94.00 89.00 91.00 0.0M
2021-09-03 94.00 94.00 91.00 91.00 0.0M
2021-09-02 92.00 93.00 92.00 93.00 0.0M
2021-09-01 92.00 93.00 91.00 92.00 0.0M
2021-08-31 88.00 91.00 88.00 90.00 0.0M
2021-08-30 91.00 91.00 88.00 90.00 0.0M
2021-08-27 94.00 94.00 90.00 92.00 0.0M
2021-08-26 98.00 98.00 92.00 93.00 0.0M
2021-08-25 87.00 97.00 87.00 94.00 0.0M
2021-08-24 84.00 88.00 83.00 87.00 0.0M
2021-08-23 80.00 84.00 80.00 84.00 0.0M
2021-08-20 78.00 82.00 78.00 82.00 0.0M
2021-08-19 82.00 83.00 79.00 80.00 0.0M
2021-08-18 84.00 87.50 80.00 85.00 0.0M
2021-08-17 81.00 83.00 79.00 82.00 0.0M
2021-08-16 88.00 88.00 81.00 81.00 0.0M
2021-08-13 88.00 88.00 86.00 86.00 0.0M
2021-08-12 88.00 90.00 86.00 90.00 0.0M
2021-08-11 89.00 90.00 89.00 90.00 0.0M
2021-08-10 92.00 92.00 90.00 92.00 0.0M
2021-08-09 92.00 93.00 91.00 91.00 0.0M
2021-08-06 92.00 92.00 91.00 91.00 0.0M
2021-08-05 91.00 92.00 87.00 92.00 0.0M
2021-08-04 92.00 92.00 88.00 90.00 0.0M
2021-08-03 90.00 90.00 89.00 89.00 0.0M
2021-07-30 94.00 94.00 90.50 92.00 0.0M
2021-07-29 96.00 96.00 89.00 90.00 0.0M
2021-07-28 96.00 98.00 95.00 95.00 0.0M
2021-07-27 89.00 98.00 89.00 94.00 0.0M
2021-07-26 88.00 90.00 87.00 89.00 0.0M
2021-07-23 92.00 92.00 88.00 88.00 0.0M
2021-07-22 94.00 94.00 92.00 93.00 0.0M
2021-07-21 90.00 96.00 90.00 96.00 0.0M
2021-07-20 90.00 95.00 89.00 92.00 0.0M
2021-07-19 93.00 94.00 84.50 94.00 0.0M
2021-07-16 94.00 94.00 90.00 91.00 0.0M
2021-07-15 94.00 96.00 92.00 92.00 0.0M
2021-07-14 102.00 102.00 94.00 95.00 0.0M
2021-07-13 103.00 104.00 101.00 104.00 0.0M
2021-07-12 105.00 106.00 102.00 106.00 0.0M
2021-07-09 104.00 107.00 103.00 107.00 0.0M
2021-07-08 105.00 106.00 101.00 106.00 0.0M
2021-07-07 109.00 110.00 105.00 107.00 0.0M
2021-07-06 106.00 113.00 106.00 109.00 0.0M
2021-07-05 110.00 110.00 107.00 110.00 0.0M
2021-07-02 110.00 110.00 106.00 106.00 0.0M
2021-06-30 108.00 111.00 108.00 110.00 0.0M
2021-06-29 109.00 110.00 108.00 110.00 0.0M
2021-06-28 109.00 112.00 108.00 111.00 0.0M
2021-06-25 111.00 113.00 109.00 113.00 0.0M
2021-06-24 111.00 115.00 111.00 111.00 0.0M
2021-06-23 108.00 112.00 108.00 112.00 0.0M
2021-06-22 110.00 110.00 106.00 108.00 0.0M
2021-06-21 110.00 110.00 107.00 110.00 0.0M
2021-06-18 111.00 112.00 109.00 112.00 0.0M
2021-06-17 116.00 118.00 110.00 113.00 0.0M
2021-06-16 117.00 118.00 115.00 115.00 0.0M
2021-06-15 123.00 123.00 115.00 117.00 0.0M
2021-06-14 128.00 129.00 122.00 122.00 0.0M
2021-06-11 123.00 132.00 122.00 126.00 0.0M
2021-06-10 130.00 131.00 122.00 122.00 0.0M
2021-06-09 111.00 138.00 110.00 136.00 0.0M
2021-06-08 109.00 114.00 108.00 110.00 0.0M
2021-06-07 103.00 110.00 103.00 110.00 0.0M
2021-06-04 110.00 110.00 105.00 106.00 0.0M
2021-06-03 109.00 111.00 106.00 108.00 0.0M
2021-06-02 115.00 115.00 110.00 110.00 0.0M
2021-06-01 109.00 117.00 107.00 114.00 0.0M
2021-05-31 108.00 108.00 106.00 108.00 0.0M
2021-05-28 106.00 108.00 101.00 108.00 0.0M
2021-05-27 105.00 105.00 103.00 105.00 0.0M
2021-05-26 103.00 104.00 101.00 104.00 0.0M
2021-05-25 105.00 106.00 101.00 102.00 0.0M
2021-05-21 104.00 109.00 104.00 107.00 0.0M
2021-05-20 105.00 107.00 104.00 106.00 0.0M
2021-05-19 107.00 107.00 103.00 107.00 0.0M
2021-05-18 105.00 109.00 103.00 109.00 0.0M
2021-05-17 108.00 108.00 102.00 103.00 0.0M
2021-05-14 104.00 109.00 102.00 108.00 0.0M
2021-05-13 112.00 113.00 101.00 102.00 0.0M
2021-05-12 107.00 109.00 107.00 108.00 0.0M
2021-05-11 109.00 112.00 107.00 109.00 0.0M
2021-05-10 117.00 117.00 111.00 111.00 0.0M
2021-05-07 118.00 119.00 115.00 117.00 0.0M
2021-05-06 117.00 118.00 110.00 116.00 0.0M
2021-05-05 129.00 129.00 116.00 116.00 0.0M
2021-05-04 135.00 135.00 123.00 129.00 0.0M
2021-05-03 130.00 140.00 127.00 134.00 0.0M
2021-04-30 130.00 134.00 128.00 131.00 0.0M
2021-04-29 140.00 142.00 129.00 133.00 0.0M
2021-04-28 131.00 141.00 127.00 139.00 0.0M
2021-04-27 140.00 141.00 127.00 127.00 0.0M
2021-04-26 128.00 144.00 125.00 140.00 0.0M
2021-04-23 116.00 120.00 115.00 116.00 0.0M
2021-04-22 118.00 123.00 116.00 117.00 0.0M
2021-04-21 106.00 120.00 105.00 118.00 0.0M
2021-04-20 116.00 116.00 107.00 108.00 0.0M
2021-04-19 109.00 116.00 106.00 115.00 0.0M
2021-04-16 111.00 111.00 104.00 109.00 0.0M
2021-04-15 122.00 124.00 113.00 115.00 0.0M
2021-04-14 120.00 129.00 120.00 122.00 0.0M
2021-04-13 119.00 123.00 116.00 120.00 0.0M
2021-04-12 136.00 138.00 116.00 119.00 0.0M
2021-04-09 136.00 139.00 134.00 137.00 0.0M
2021-04-08 139.00 140.00 135.00 138.00 0.0M
2021-04-07 140.00 143.00 136.00 141.00 0.0M
2021-04-06 140.00 143.50 134.00 140.00 0.0M
2021-04-05 141.00 145.00 139.00 142.00 0.0M
2021-04-01 145.00 147.00 140.00 142.00 0.0M
2021-03-31 143.00 147.00 140.00 144.00 0.0M
2021-03-30 141.00 144.00 133.00 143.00 0.0M
2021-03-29 153.00 157.00 140.00 142.00 0.0M
2021-03-26 142.00 177.00 142.00 154.00 0.0M
2021-03-25 140.00 150.00 135.00 144.00 0.0M
2021-03-24 149.00 158.00 136.00 140.00 0.0M
2021-03-23 161.00 161.50 146.00 151.00 0.0M
2021-03-22 168.00 169.00 158.00 161.00 0.0M
2021-03-19 158.00 172.00 151.00 170.00 0.0M
2021-03-18 166.00 173.00 155.00 159.00 0.0M
2021-03-17 160.00 174.00 157.00 170.00 0.0M
2021-03-16 195.00 197.00 162.00 169.00 0.0M
2021-03-15 169.00 218.00 164.00 189.00 0.0M
2021-03-12 149.00 155.00 143.00 147.00 0.0M
2021-03-11 136.00 162.00 132.00 154.00 0.0M
2021-03-10 136.00 137.00 127.00 127.00 0.0M
2021-03-09 146.00 146.00 132.00 133.00 0.0M
2021-03-08 118.00 145.00 118.00 136.00 0.0M
2021-03-05 119.00 121.00 99.00 118.00 0.0M
2021-03-04 129.00 135.00 115.00 118.00 0.0M
2021-03-03 141.00 141.00 130.00 133.00 0.0M
2021-03-02 147.00 149.00 141.00 142.00 0.0M
2021-03-01 155.00 159.00 144.00 146.00 0.0M
2021-02-26 140.00 158.00 135.00 150.00 0.0M
2021-02-25 152.00 152.00 137.00 142.00 0.0M
2021-02-24 151.00 162.00 149.00 150.00 0.0M
2021-02-23 148.00 158.00 133.00 149.00 0.0M
2021-02-22 187.00 187.00 171.00 176.00 0.0M
2021-02-19 182.00 195.00 178.00 186.00 0.0M
2021-02-18 192.00 194.00 173.00 179.00 0.0M
2021-02-17 200.00 200.00 189.00 195.00 0.0M
2021-02-16 248.00 252.00 228.00 230.00 0.0M
2021-02-12 238.00 242.00 222.00 240.00 0.0M
2021-02-11 250.00 265.00 230.00 240.00 0.0M
2021-02-10 289.00 289.00 213.00 243.00 0.0M
2021-02-09 356.00 364.00 251.00 277.00 0.0M
2021-02-08 150.00 463.00 150.00 425.00 0.0M
2021-02-05 143.00 150.00 131.00 142.00 0.0M
2021-02-04 127.00 141.00 122.00 137.00 0.0M
2021-02-03 125.00 131.00 118.00 120.00 0.0M
2021-02-02 125.00 150.00 114.00 127.00 0.0M
2021-02-01 86.00 91.00 84.00 89.00 0.0M
2021-01-29 93.00 93.00 85.00 89.00 0.0M
2021-01-28 103.00 103.00 86.00 89.00 0.0M
2021-01-27 103.00 108.00 88.00 96.00 0.0M
2021-01-26 84.00 87.00 82.00 83.00 0.0M
2021-01-25 94.00 94.00 82.00 83.00 0.0M
2021-01-22 96.00 96.00 88.00 88.00 0.0M
2021-01-21 92.00 101.00 89.00 97.00 0.0M
2021-01-20 91.00 105.00 89.00 90.00 0.0M
2021-01-19 90.00 95.00 86.00 88.00 0.0M
2021-01-18 90.00 90.00 84.00 88.00 0.0M
2021-01-15 86.00 86.00 78.00 80.00 0.0M
2021-01-14 84.00 91.00 83.00 84.00 0.0M
2021-01-13 87.00 93.00 80.00 86.00 0.0M
2021-01-12 85.00 86.00 76.00 83.00 0.0M
2021-01-11 70.00 93.00 70.00 83.00 0.0M
2021-01-08 72.00 72.00 65.00 69.00 0.0M
2021-01-07 72.00 72.00 68.00 68.00 0.0M
2021-01-06 64.00 80.00 63.00 69.00 0.0M
2021-01-05 68.00 68.00 61.00 64.00 0.0M
2021-01-04 51.00 67.00 51.00 66.00 0.0M