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
2022-12-30 16.48 17.20 16.32 17.20 0.0M
2022-12-29 16.16 16.56 16.00 16.56 0.0M
2022-12-28 17.16 17.20 16.04 16.20 0.0M
2022-12-22 17.08 17.44 17.08 17.24 0.0M
2022-12-21 17.20 17.60 17.20 17.60 0.0M
2022-12-20 17.88 17.92 17.60 17.60 0.0M
2022-12-19 18.04 18.04 18.00 18.00 0.0M
2022-12-16 18.08 18.28 18.00 18.16 0.0M
2022-12-15 19.56 19.56 18.00 18.00 0.0M
2022-12-14 19.80 19.80 18.36 19.52 0.0M
2022-12-13 20.36 20.36 19.76 20.08 0.0M
2022-12-12 20.36 20.52 20.36 20.52 0.0M
2022-12-09 21.00 21.76 21.00 21.00 0.0M
2022-12-08 20.24 20.92 20.24 20.92 0.0M
2022-12-07 20.32 20.32 20.32 20.32 0.0M
2022-12-06 20.80 20.80 20.80 20.80 0.0M
2022-12-05 21.08 21.08 20.60 20.84 0.0M
2022-12-02 20.48 21.20 20.48 20.68 0.0M
2022-12-01 20.48 20.84 20.28 20.72 0.0M
2022-11-30 19.80 21.08 19.80 21.08 0.0M
2022-11-29 19.80 20.84 19.80 20.16 0.0M
2022-11-28 20.12 20.12 19.64 19.64 0.0M
2022-11-25 19.96 21.16 19.68 20.08 0.0M
2022-11-23 20.16 20.20 19.88 19.88 0.0M
2022-11-22 19.20 19.44 19.20 19.44 0.0M
2022-11-21 19.84 19.84 19.24 19.36 0.0M
2022-11-18 18.64 20.12 18.64 19.56 0.0M
2022-11-17 19.20 19.20 19.20 19.20 0.0M
2022-11-16 20.16 20.40 19.20 19.20 0.0M
2022-11-15 19.92 20.08 19.52 19.68 0.0M
2022-11-14 20.36 20.40 19.20 19.20 0.0M
2022-11-11 19.80 20.24 19.68 19.68 0.0M
2022-11-10 19.96 20.28 19.80 19.80 0.0M
2022-11-09 20.40 20.40 19.00 19.56 0.0M
2022-11-08 21.24 21.24 20.00 21.12 0.0M
2022-11-07 23.24 23.24 21.84 21.84 0.0M
2022-11-04 21.80 22.80 21.80 22.16 0.0M
2022-11-03 22.20 22.20 21.04 21.04 0.0M
2022-11-02 22.32 22.32 22.32 22.32 0.0M
2022-11-01 23.00 23.00 23.00 23.00 0.0M
2022-10-31 22.36 22.36 22.36 22.36 0.0M
2022-10-28 23.20 23.20 22.36 22.36 0.0M
2022-10-26 23.60 23.60 22.96 23.36 0.0M
2022-10-25 21.32 23.32 21.32 22.60 0.0M
2022-10-21 20.76 21.32 20.76 21.32 0.0M
2022-10-20 20.60 20.60 20.40 20.40 0.0M
2022-10-19 20.20 20.60 19.72 20.60 0.0M
2022-10-18 20.36 20.64 20.36 20.64 0.0M
2022-10-17 19.96 19.96 19.96 19.96 0.0M
2022-10-12 19.92 20.32 19.80 20.16 0.0M
2022-10-11 20.68 20.68 19.96 20.24 0.0M
2022-10-07 21.12 21.76 20.80 20.80 0.0M
2022-10-06 21.96 21.96 20.76 20.76 0.0M
2022-10-05 21.64 21.92 21.64 21.80 0.0M
2022-10-04 20.32 21.60 20.32 21.28 0.0M
2022-10-03 20.80 20.80 20.40 20.64 0.0M
2022-09-30 21.68 21.68 21.20 21.20 0.0M
2022-09-29 21.00 21.04 21.00 21.00 0.0M
2022-09-28 20.88 21.72 20.80 21.36 0.0M
2022-09-27 20.40 20.88 20.32 20.88 0.0M
2022-09-26 21.92 22.52 20.28 20.28 0.0M
2022-09-23 22.00 22.00 20.52 21.32 0.0M
2022-09-22 23.32 23.32 22.28 22.28 0.0M
2022-09-21 23.28 23.28 23.28 23.28 0.0M
2022-09-20 24.00 24.04 23.60 23.60 0.0M
2022-09-19 24.20 24.40 24.20 24.32 0.0M
2022-09-16 24.80 25.48 24.64 24.64 0.0M
2022-09-15 24.92 25.12 24.80 24.92 0.0M
2022-09-14 25.04 25.04 25.04 25.04 0.0M
2022-09-13 24.04 25.92 24.04 25.16 0.0M
2022-09-12 23.60 24.04 23.60 24.04 0.0M
2022-09-09 22.76 23.00 22.76 23.00 0.0M
2022-09-08 22.04 23.64 22.04 22.76 0.0M
2022-09-07 22.56 22.64 22.56 22.60 0.0M
2022-09-06 22.80 22.80 22.00 22.00 0.0M
2022-09-02 23.44 23.44 22.84 22.84 0.0M
2022-09-01 23.44 24.52 23.40 23.40 0.0M
2022-08-31 23.60 24.88 23.60 24.00 0.0M
2022-08-30 24.64 24.64 23.40 23.40 0.0M
2022-08-29 25.84 25.84 24.68 24.68 0.0M
2022-08-26 26.76 26.76 26.48 26.52 0.0M
2022-08-25 27.64 27.84 26.88 26.88 0.0M
2022-08-24 27.80 27.80 27.28 27.28 0.0M
2022-08-23 27.80 27.80 27.72 27.72 0.0M
2022-08-22 27.76 28.28 27.76 27.76 0.0M
2022-08-19 29.32 29.32 27.56 27.68 0.0M
2022-08-18 27.20 29.64 27.08 29.64 0.0M
2022-08-17 27.40 27.40 26.72 26.72 0.0M
2022-08-16 25.84 27.48 25.84 27.48 0.0M
2022-08-15 25.96 26.32 25.96 26.14 0.0M
2022-08-12 25.24 25.24 25.24 25.24 0.0M
2022-08-11 25.88 25.88 25.16 25.20 0.0M
2022-08-10 24.72 26.68 24.72 26.20 0.0M
2022-08-09 25.60 25.60 25.44 25.44 0.0M
2022-08-08 25.04 25.36 24.96 25.36 0.0M
2022-08-05 24.40 25.66 24.40 25.52 0.0M
2022-08-04 25.92 29.60 23.92 24.68 0.0M
2022-08-03 23.80 28.00 23.60 25.34 0.0M
2022-08-02 22.96 23.68 22.96 23.68 0.0M
2022-07-29 22.92 22.92 22.16 22.76 0.0M
2022-07-28 22.44 23.96 22.44 22.84 0.0M
2022-07-27 22.12 22.92 22.00 22.92 0.0M
2022-07-26 22.76 22.76 22.00 22.24 0.0M
2022-07-25 25.20 25.20 22.48 22.76 0.0M
2022-07-22 22.64 25.16 22.12 25.16 0.0M
2022-07-21 24.32 25.00 22.00 22.56 0.0M
2022-07-20 25.50 27.00 24.50 24.50 0.0M
2022-07-19 27.00 27.00 25.00 26.50 0.0M
2022-07-18 28.00 30.00 28.00 28.00 0.0M
2022-07-15 29.00 30.50 28.50 29.50 0.0M
2022-07-14 29.00 29.00 28.50 28.50 0.0M
2022-07-13 28.00 29.00 28.00 29.00 0.0M
2022-07-12 29.50 29.50 29.50 29.50 0.0M
2022-07-11 31.50 31.50 29.50 29.50 0.0M
2022-07-08 28.00 32.00 28.00 29.50 0.0M
2022-07-07 27.50 28.00 27.50 27.50 0.0M
2022-07-06 28.50 29.00 26.00 26.00 0.0M
2022-07-05 28.00 29.00 25.50 27.50 0.0M
2022-07-04 27.50 27.50 26.50 27.00 0.0M
2022-06-30 30.00 30.00 23.00 26.00 0.0M
2022-06-29 24.00 45.00 24.00 33.00 0.0M
2022-06-28 24.50 25.00 23.50 23.50 0.0M
2022-06-27 25.00 25.00 24.50 25.00 0.0M
2022-06-23 24.00 24.50 24.00 24.00 0.0M
2022-06-22 24.00 24.00 23.50 23.50 0.0M
2022-06-21 23.50 23.50 23.00 23.00 0.0M
2022-06-20 23.00 24.00 23.00 24.00 0.0M
2022-06-17 21.50 24.00 21.50 23.00 0.0M
2022-06-16 24.00 24.00 21.50 21.50 0.0M
2022-06-15 22.00 22.00 22.00 22.00 0.0M
2022-06-14 24.00 24.00 22.50 22.50 0.0M
2022-06-13 23.00 23.00 22.50 23.00 0.0M
2022-06-10 24.50 25.00 24.00 25.00 0.0M
2022-06-09 24.50 25.00 24.00 25.00 0.0M
2022-06-08 24.00 25.50 23.00 25.50 0.0M
2022-06-07 23.50 23.50 23.00 23.50 0.0M
2022-06-06 24.50 24.50 23.50 23.50 0.0M
2022-06-03 24.50 24.50 24.00 24.50 0.0M
2022-06-02 26.00 26.00 24.50 25.50 0.0M
2022-06-01 27.00 27.00 25.00 25.00 0.0M
2022-05-31 26.00 26.00 25.50 25.50 0.0M
2022-05-30 26.50 26.50 26.00 26.50 0.0M
2022-05-27 26.00 26.50 25.50 26.50 0.0M
2022-05-26 26.50 26.50 25.50 25.50 0.0M
2022-05-25 26.00 26.50 26.00 26.00 0.0M
2022-05-24 25.50 26.50 24.50 26.00 0.0M
2022-05-20 26.00 26.50 25.50 25.50 0.0M
2022-05-19 26.50 26.50 26.00 26.00 0.0M
2022-05-18 24.50 27.50 24.50 25.00 0.0M
2022-05-17 25.50 25.50 24.00 24.00 0.0M
2022-05-16 32.00 32.00 23.50 25.00 0.0M
2022-05-13 31.00 32.00 30.00 32.00 0.0M
2022-05-12 30.00 32.00 30.00 30.50 0.0M
2022-05-11 32.00 32.00 30.00 32.00 0.0M
2022-05-10 35.00 35.00 29.00 29.50 0.0M
2022-05-09 36.00 36.00 33.00 33.00 0.0M
2022-05-06 39.00 39.00 36.00 36.50 0.0M
2022-05-05 39.00 39.00 37.00 37.50 0.0M
2022-05-04 39.00 39.00 39.00 39.00 0.0M
2022-05-03 39.00 39.00 39.00 39.00 0.0M
2022-05-02 39.00 39.00 38.00 38.50 0.0M
2022-04-29 39.00 39.00 38.00 39.00 0.0M
2022-04-28 37.50 39.00 37.00 38.50 0.0M
2022-04-27 39.00 39.00 37.00 37.00 0.0M
2022-04-26 40.00 40.00 38.50 40.00 0.0M
2022-04-25 39.00 41.50 37.50 40.00 0.0M
2022-04-22 39.50 40.00 38.00 39.00 0.0M
2022-04-21 41.00 41.00 38.50 40.00 0.0M
2022-04-20 40.50 41.00 40.50 40.50 0.0M
2022-04-19 41.00 42.00 39.50 41.50 0.0M
2022-04-18 42.50 42.50 39.00 41.00 0.0M
2022-04-14 43.00 43.00 41.50 41.50 0.0M
2022-04-13 43.00 44.50 42.50 44.50 0.0M
2022-04-12 45.00 45.00 43.50 44.00 0.0M
2022-04-11 45.00 45.50 45.00 45.50 0.0M
2022-04-08 44.50 44.50 44.50 44.50 0.0M
2022-04-07 46.00 46.00 44.00 44.50 0.0M
2022-04-06 46.50 46.50 45.00 45.50 0.0M
2022-04-05 46.50 46.50 45.00 46.50 0.0M
2022-04-04 47.00 47.00 45.00 46.00 0.0M
2022-04-01 46.00 46.00 46.00 46.00 0.0M
2022-03-31 45.50 46.00 45.50 46.00 0.0M
2022-03-30 44.00 46.00 44.00 44.50 0.0M
2022-03-29 45.00 45.50 43.00 45.50 0.0M
2022-03-28 44.00 46.50 44.00 46.50 0.0M
2022-03-25 47.00 47.00 45.50 47.00 0.0M
2022-03-24 44.50 47.00 44.50 47.00 0.0M
2022-03-23 43.50 45.00 43.50 43.50 0.0M
2022-03-22 45.50 45.50 44.50 45.00 0.0M
2022-03-21 46.00 46.00 43.50 43.50 0.0M
2022-03-18 43.50 45.50 43.00 43.00 0.0M
2022-03-17 44.50 44.50 43.00 43.50 0.0M
2022-03-16 44.50 44.50 43.00 43.00 0.0M
2022-03-15 43.50 44.00 42.50 44.00 0.0M
2022-03-14 44.00 44.00 42.50 43.50 0.0M
2022-03-11 46.00 46.00 42.50 42.50 0.0M
2022-03-10 45.00 46.00 44.00 45.50 0.0M
2022-03-09 42.50 44.50 42.50 44.00 0.0M
2022-03-08 41.50 43.00 41.00 42.50 0.0M
2022-03-07 44.50 44.50 41.50 42.50 0.0M
2022-03-04 53.00 53.00 42.50 46.50 0.0M
2022-03-03 46.50 48.50 45.00 46.00 0.0M
2022-03-02 46.00 48.00 46.00 48.00 0.0M
2022-03-01 44.50 44.50 44.00 44.00 0.0M
2022-02-28 44.50 45.50 44.00 45.50 0.0M
2022-02-25 42.00 45.50 42.00 45.50 0.0M
2022-02-24 43.50 44.00 41.50 44.00 0.0M
2022-02-23 45.50 46.00 44.50 45.00 0.0M
2022-02-22 47.50 47.50 45.00 46.00 0.0M
2022-02-18 48.00 48.00 46.00 47.50 0.0M
2022-02-17 50.00 50.00 48.00 48.00 0.0M
2022-02-16 52.00 52.00 48.00 50.00 0.0M
2022-02-15 50.00 51.00 49.50 49.50 0.0M
2022-02-14 49.50 51.00 49.50 49.50 0.0M
2022-02-11 53.00 54.00 50.00 50.00 0.0M
2022-02-10 53.00 54.00 51.00 51.00 0.0M
2022-02-09 46.00 53.00 46.00 51.00 0.0M
2022-02-08 45.50 46.50 45.00 46.50 0.0M
2022-02-07 46.00 47.50 45.00 45.50 0.0M
2022-02-04 43.00 46.50 43.00 46.00 0.0M
2022-02-03 45.50 45.50 43.50 43.50 0.0M
2022-02-02 46.00 46.50 45.00 45.00 0.0M
2022-02-01 45.00 46.50 45.00 46.50 0.0M
2022-01-31 43.00 46.00 43.00 45.00 0.0M
2022-01-28 42.00 42.00 41.50 41.50 0.0M
2022-01-27 45.00 45.00 40.00 41.00 0.0M
2022-01-26 47.00 47.00 44.50 45.00 0.0M
2022-01-25 43.00 44.50 42.50 44.50 0.0M
2022-01-24 41.00 43.00 38.00 43.00 0.0M
2022-01-21 41.50 42.00 41.00 41.50 0.0M
2022-01-20 42.50 45.00 42.50 43.00 0.0M
2022-01-19 43.50 44.00 42.00 43.00 0.0M
2022-01-18 46.00 46.00 42.50 43.00 0.0M
2022-01-17 47.00 47.00 46.00 46.50 0.0M
2022-01-14 45.00 46.50 44.00 46.50 0.0M
2022-01-13 47.50 47.50 45.00 45.50 0.0M
2022-01-12 46.50 47.00 45.00 47.00 0.0M
2022-01-11 45.00 46.50 45.00 45.00 0.0M
2022-01-10 46.50 46.50 44.00 45.00 0.0M
2022-01-07 46.50 47.00 45.00 46.50 0.0M
2022-01-06 48.00 48.00 45.50 46.00 0.0M
2022-01-05 49.00 49.00 46.00 46.00 0.0M
2022-01-04 50.00 50.00 48.00 49.00 0.0M