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
2023-12-29 10.16 10.28 10.16 10.28 0.0M
2023-12-28 9.96 10.28 9.96 10.20 0.0M
2023-12-27 10.12 10.12 9.52 9.60 0.0M
2023-12-22 10.44 10.68 10.08 10.28 0.0M
2023-12-21 10.48 10.60 10.48 10.60 0.0M
2023-12-20 11.00 11.00 10.72 10.72 0.0M
2023-12-19 11.32 11.32 11.00 11.00 0.0M
2023-12-18 11.44 11.44 11.16 11.16 0.0M
2023-12-15 11.40 11.40 11.40 11.40 0.0M
2023-12-14 11.64 11.64 11.44 11.52 0.0M
2023-12-13 10.92 11.60 10.92 11.60 0.0M
2023-12-12 11.24 11.24 11.20 11.20 0.0M
2023-12-11 12.88 12.88 11.04 11.04 0.0M
2023-12-08 12.36 12.96 11.92 11.92 0.0M
2023-12-07 12.80 12.80 12.80 12.80 0.0M
2023-12-06 12.28 12.32 12.28 12.32 0.0M
2023-12-05 11.08 11.68 11.08 11.68 0.0M
2023-12-04 10.84 11.60 10.84 11.60 0.0M
2023-11-30 11.00 11.00 10.60 10.60 0.0M
2023-11-29 10.84 10.84 10.84 10.84 0.0M
2023-11-28 11.92 11.92 10.84 10.84 0.0M
2023-11-27 12.28 12.28 11.60 11.96 0.0M
2023-11-24 10.44 12.24 10.40 12.24 0.0M
2023-11-23 12.00 12.80 10.40 10.68 0.0M
2023-11-22 9.92 9.92 9.92 9.92 0.0M
2023-11-21 9.40 10.00 9.40 9.52 0.0M
2023-11-20 8.76 8.76 8.76 8.76 0.0M
2023-11-16 8.56 8.84 8.56 8.84 0.0M
2023-11-15 7.96 8.32 7.88 8.12 0.0M
2023-11-14 8.40 8.40 8.36 8.40 0.0M
2023-11-13 8.20 8.32 8.20 8.20 0.0M
2023-11-10 8.00 8.28 8.00 8.28 0.0M
2023-11-09 8.64 8.64 7.84 8.60 0.0M
2023-11-08 8.56 8.56 8.56 8.56 0.0M
2023-11-03 8.72 8.72 8.72 8.72 0.0M
2023-11-02 8.60 8.60 8.40 8.40 0.0M
2023-11-01 8.28 8.28 7.64 7.64 0.0M
2023-10-31 8.04 8.56 8.00 8.56 0.0M
2023-10-30 8.76 8.76 7.68 7.68 0.0M
2023-10-27 8.40 8.40 8.40 8.40 0.0M
2023-10-25 8.40 8.40 8.40 8.40 0.0M
2023-10-23 8.60 8.60 8.60 8.60 0.0M
2023-10-20 9.40 9.60 8.60 8.60 0.0M
2023-10-19 9.52 9.56 8.92 8.92 0.0M
2023-10-18 9.24 9.24 9.24 9.24 0.0M
2023-10-17 10.00 10.00 9.80 9.80 0.0M
2023-10-16 9.88 10.00 9.80 9.84 0.0M
2023-10-13 9.84 10.44 9.40 10.44 0.0M
2023-10-12 10.00 10.00 9.84 9.84 0.0M
2023-10-11 10.36 10.36 9.82 10.00 0.0M
2023-10-10 11.20 11.32 10.80 10.80 0.0M
2023-10-06 12.00 12.00 11.12 11.20 0.0M
2023-10-05 12.08 12.08 12.08 12.08 0.0M
2023-10-04 12.12 12.12 12.12 12.12 0.0M
2023-10-03 12.84 12.84 12.12 12.12 0.0M
2023-10-02 13.28 13.44 13.12 13.44 0.0M
2023-09-26 13.40 13.60 13.40 13.44 0.0M
2023-09-25 13.00 13.00 13.00 13.00 0.0M
2023-09-22 13.48 13.48 13.04 13.36 0.0M
2023-09-21 13.48 13.80 13.48 13.80 0.0M
2023-09-20 13.88 14.48 13.40 14.48 0.0M
2023-09-19 14.16 14.16 14.16 14.16 0.0M
2023-09-15 14.20 14.20 14.20 14.20 0.0M
2023-09-14 13.68 13.96 13.68 13.88 0.0M
2023-09-13 13.76 14.16 13.76 13.80 0.0M
2023-09-11 13.60 13.60 13.44 13.44 0.0M
2023-09-08 13.56 13.56 13.56 13.56 0.0M
2023-09-07 13.68 13.68 13.64 13.64 0.0M
2023-09-06 13.92 14.00 13.68 13.68 0.0M
2023-09-05 13.80 13.92 13.80 13.92 0.0M
2023-09-01 14.40 14.40 14.20 14.20 0.0M
2023-08-31 14.40 14.40 13.80 13.80 0.0M
2023-08-30 14.60 14.60 14.28 14.28 0.0M
2023-08-28 15.20 15.20 14.60 14.60 0.0M
2023-08-25 14.60 14.60 14.60 14.60 0.0M
2023-08-22 14.60 14.60 14.60 14.60 0.0M
2023-08-21 14.60 14.60 14.60 14.60 0.0M
2023-08-18 14.96 14.96 14.72 14.72 0.0M
2023-08-17 15.32 15.32 15.32 15.32 0.0M
2023-08-15 15.44 15.44 15.40 15.40 0.0M
2023-08-14 15.40 16.08 15.40 15.40 0.0M
2023-08-11 15.84 15.84 15.84 15.84 0.0M
2023-08-09 15.96 15.96 15.96 15.96 0.0M
2023-08-08 15.40 16.36 15.40 15.60 0.0M
2023-08-04 15.40 15.40 15.40 15.40 0.0M
2023-08-03 16.40 16.40 15.32 16.00 0.0M
2023-08-01 16.12 16.12 16.12 16.12 0.0M
2023-07-31 15.88 15.88 15.88 15.88 0.0M
2023-07-28 15.76 15.76 15.48 15.48 0.0M
2023-07-25 16.44 16.48 16.32 16.32 0.0M
2023-07-21 16.88 16.92 16.68 16.68 0.0M
2023-07-20 16.40 16.84 16.32 16.84 0.0M
2023-07-18 15.52 15.60 15.52 15.60 0.0M
2023-07-17 15.24 15.24 15.24 15.24 0.0M
2023-07-13 14.84 15.40 14.84 15.08 0.0M
2023-07-12 15.12 15.20 14.88 15.20 0.0M
2023-07-10 15.12 15.16 14.60 14.60 0.0M
2023-07-07 14.52 14.52 14.52 14.52 0.0M
2023-07-06 14.48 14.52 14.40 14.52 0.0M
2023-07-05 13.84 14.52 13.52 14.52 0.0M
2023-07-04 13.20 14.16 13.20 14.16 0.0M
2023-06-29 13.48 13.48 13.36 13.36 0.0M
2023-06-28 13.68 13.68 13.68 13.68 0.0M
2023-06-27 14.20 14.20 13.60 13.60 0.0M
2023-06-23 14.12 14.20 14.12 14.20 0.0M
2023-06-22 14.28 14.28 14.20 14.20 0.0M
2023-06-21 15.04 15.04 14.60 14.60 0.0M
2023-06-20 14.56 15.16 14.56 14.60 0.0M
2023-06-16 14.48 14.48 14.48 14.48 0.0M
2023-06-15 14.72 14.76 14.72 14.72 0.0M
2023-06-14 14.96 14.96 14.92 14.92 0.0M
2023-06-13 14.96 14.96 14.92 14.96 0.0M
2023-06-08 15.24 15.72 15.04 15.48 0.0M
2023-06-07 15.20 15.64 15.20 15.48 0.0M
2023-06-06 15.40 15.60 15.40 15.60 0.0M
2023-06-05 14.20 15.60 14.20 15.44 0.0M
2023-06-02 14.76 14.84 14.40 14.64 0.0M
2023-06-01 15.04 15.16 15.04 15.16 0.0M
2023-05-31 15.60 15.60 14.80 14.80 0.0M
2023-05-30 15.32 15.32 15.32 15.32 0.0M
2023-05-29 15.12 15.12 15.12 15.12 0.0M
2023-05-26 15.44 15.44 15.20 15.20 0.0M
2023-05-25 15.44 15.44 15.44 15.44 0.0M
2023-05-23 16.20 16.20 16.20 16.20 0.0M
2023-05-19 15.76 16.00 15.76 16.00 0.0M
2023-05-17 14.44 15.36 14.08 15.36 0.0M
2023-05-16 16.20 16.20 14.92 14.92 0.0M
2023-05-12 16.44 16.44 16.44 16.44 0.0M
2023-05-09 15.64 15.64 15.64 15.64 0.0M
2023-05-05 16.48 16.72 16.42 16.72 0.0M
2023-05-02 16.72 16.72 15.40 15.40 0.0M
2023-05-01 17.28 17.28 17.28 17.28 0.0M
2023-04-28 17.72 17.72 17.32 17.32 0.0M
2023-04-26 17.80 17.80 17.48 17.48 0.0M
2023-04-25 17.28 17.92 17.28 17.52 0.0M
2023-04-24 16.80 17.44 16.60 17.20 0.0M
2023-04-21 16.44 16.72 16.44 16.60 0.0M
2023-04-20 16.84 16.84 16.68 16.68 0.0M
2023-04-19 16.60 16.80 16.60 16.80 0.0M
2023-04-18 14.60 16.80 14.60 16.76 0.0M
2023-04-17 14.40 14.52 14.40 14.52 0.0M
2023-04-14 14.16 14.16 14.16 14.16 0.0M
2023-04-12 14.16 14.20 14.12 14.12 0.0M
2023-04-11 14.04 14.08 14.00 14.00 0.0M
2023-04-10 13.80 14.56 13.76 14.16 0.0M
2023-04-06 13.56 13.68 12.72 13.68 0.0M
2023-04-05 13.44 14.04 13.04 13.56 0.0M
2023-04-04 13.60 13.60 12.92 13.40 0.0M
2023-04-03 14.56 14.56 13.60 13.60 0.0M
2023-03-31 14.56 14.68 13.40 13.44 0.0M
2023-03-30 14.56 14.60 14.16 14.16 0.0M
2023-03-28 14.68 14.68 14.68 14.68 0.0M
2023-03-27 14.24 14.24 14.24 14.24 0.0M
2023-03-24 14.40 14.40 14.40 14.40 0.0M
2023-03-23 14.80 14.88 14.80 14.80 0.0M
2023-03-22 14.80 14.80 14.32 14.60 0.0M
2023-03-21 14.28 14.76 14.28 14.40 0.0M
2023-03-20 14.40 14.40 14.20 14.20 0.0M
2023-03-17 14.88 14.88 14.88 14.88 0.0M
2023-03-16 15.32 15.32 15.32 15.32 0.0M
2023-03-15 14.60 14.60 14.60 14.60 0.0M
2023-03-14 14.52 14.88 14.52 14.88 0.0M
2023-03-13 14.92 14.92 14.00 14.40 0.0M
2023-03-10 16.04 16.04 15.16 15.16 0.0M
2023-03-09 17.24 17.24 16.04 16.04 0.0M
2023-03-08 18.32 18.32 17.68 18.00 0.0M
2023-03-06 18.36 18.36 18.24 18.32 0.0M
2023-03-03 17.92 18.24 17.92 18.24 0.0M
2023-03-02 17.68 17.68 17.32 17.48 0.0M
2023-03-01 17.84 17.84 17.84 17.84 0.0M
2023-02-28 18.20 18.20 17.48 17.72 0.0M
2023-02-27 18.28 18.52 17.88 17.96 0.0M
2023-02-24 18.20 18.20 18.00 18.00 0.0M
2023-02-23 18.76 18.76 18.16 18.20 0.0M
2023-02-21 19.40 19.40 18.60 18.64 0.0M
2023-02-17 19.32 19.52 19.24 19.48 0.0M
2023-02-16 18.56 19.08 18.56 19.08 0.0M
2023-02-15 18.60 18.60 18.60 18.60 0.0M
2023-02-14 18.60 18.60 18.60 18.60 0.0M
2023-02-13 19.04 19.12 18.80 18.84 0.0M
2023-02-10 18.64 18.64 18.40 18.60 0.0M
2023-02-09 19.84 19.84 19.40 19.40 0.0M
2023-02-08 20.08 20.08 20.00 20.00 0.0M
2023-02-06 19.88 20.48 19.88 20.48 0.0M
2023-02-03 20.60 20.60 20.60 20.60 0.0M
2023-02-02 19.64 20.40 19.64 19.88 0.0M
2023-02-01 20.40 20.40 20.12 20.12 0.0M
2023-01-31 20.60 20.72 20.52 20.72 0.0M
2023-01-30 20.52 20.60 20.52 20.60 0.0M
2023-01-27 19.92 20.24 19.84 19.84 0.0M
2023-01-26 19.68 19.68 19.68 19.68 0.0M
2023-01-25 20.40 20.60 19.80 19.92 0.0M
2023-01-24 20.60 20.64 20.36 20.36 0.0M
2023-01-23 20.48 20.48 20.36 20.36 0.0M
2023-01-20 20.72 20.72 20.36 20.36 0.0M
2023-01-19 21.16 21.16 20.52 20.60 0.0M
2023-01-18 20.80 21.20 20.64 21.20 0.0M
2023-01-17 20.76 20.76 20.72 20.76 0.0M
2023-01-16 20.20 21.16 20.20 20.96 0.0M
2023-01-12 20.00 20.08 19.60 19.92 0.0M
2023-01-11 18.88 18.96 18.88 18.96 0.0M
2023-01-09 19.28 19.28 19.04 19.20 0.0M
2023-01-06 18.52 19.36 18.52 19.24 0.0M
2023-01-05 18.00 18.52 18.00 18.52 0.0M
2023-01-04 17.60 18.00 17.60 18.00 0.0M
2023-01-03 17.08 17.52 17.08 17.52 0.0M