Aeterna Zentaris (TSX: AEZS )

0.4650 CAD +0.0100 (+2.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.5200 0.5300 0.5000 0.5100 29,100 -0.01(-1.92%)
Nov 27, 2020 0.5200 0.5400 0.5100 0.5200 35,961 +0.00(+0.00%)
Nov 26, 2020 0.5300 0.5300 0.5200 0.5200 22,201 +0.01(+1.96%)
Nov 25, 2020 0.5200 0.5200 0.5100 0.5100 17,571 -0.02(-3.77%)
Nov 24, 2020 0.5000 0.5300 0.5000 0.5300 45,803 +0.02(+3.92%)
Nov 23, 2020 0.5700 0.5700 0.4900 0.5100 159,912 -0.03(-5.56%)
Nov 20, 2020 0.4500 0.5700 0.4500 0.5400 388,046 +0.10(+21.35%)
Nov 19, 2020 0.4400 0.4450 0.4400 0.4450 1,200 +0.02(+4.71%)
Nov 18, 2020 0.4500 0.4500 0.4250 0.4250 24,031 -0.02(-4.49%)
Nov 17, 2020 0.4400 0.4450 0.4250 0.4450 22,830 -0.02(-3.26%)
Nov 16, 2020 0.4800 0.4800 0.4500 0.4600 19,607 +0.02(+4.55%)
Nov 13, 2020 0.4650 0.4750 0.4400 0.4400 2 -0.03(-5.38%)
Nov 12, 2020 0.4300 0.4750 0.4300 0.4650 72,972 +0.04(+9.41%)
Nov 11, 2020 0.4050 0.4250 0.4050 0.4250 31,505 +0.02(+6.25%)
Nov 10, 2020 0.4000 0.4000 0.3800 0.4000 19,054 +0.01(+2.56%)
Nov 09, 2020 0.4000 0.4000 0.3800 0.3900 35,100 -0.02(-4.88%)
Nov 06, 2020 0.4100 0.4100 0.4000 0.4100 6 -0.01(-1.20%)
Nov 05, 2020 0.4150 0.4250 0.4100 0.4150 12,827 +0.01(+3.75%)
Nov 04, 2020 0.4050 0.4050 0.4000 0.4000 6,018 +0.00(+0.00%)
Nov 03, 2020 0.3950 0.4150 0.3950 0.4000 19,610 +0.01(+1.27%)
Nov 02, 2020 0.4300 0.4300 0.3700 0.3950 77,111 -0.01(-2.47%)
Oct 30, 2020 0.4350 0.4350 0.4000 0.4050 6 -0.03(-7.95%)
Oct 29, 2020 0.4400 0.4450 0.4400 0.4400 78 +0.00(+0.00%)
Oct 28, 2020 0.4500 0.4500 0.4400 0.4400 112 -0.02(-4.35%)
Oct 27, 2020 0.4550 0.4600 0.4500 0.4600 345 -0.01(-1.08%)
Oct 26, 2020 0.4450 0.4900 0.4450 0.4650 343 +0.02(+3.33%)
Oct 23, 2020 0.4600 0.4750 0.4500 0.4500 5 -0.01(-1.10%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4550 285 -0.01(-1.09%)
Oct 21, 2020 0.4650 0.4650 0.4500 0.4600 638 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4650 0.4650 0.4650 65 -0.00(-1.06%)
Oct 19, 2020 0.4800 0.4800 0.4700 0.4700 397 -0.02(-3.09%)
Oct 16, 2020 0.4850 0.4950 0.4850 0.4850 2 +0.01(+1.04%)
Oct 15, 2020 0.4800 0.4800 0.4800 0.4800 4,500 -0.03(-5.88%)
Oct 14, 2020 0.5000 0.5100 0.5000 0.5100 3,300 +0.03(+5.15%)
Oct 13, 2020 0.4950 0.5000 0.4850 0.4850 236 -0.04(-6.73%)
Oct 09, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 08, 2020 0.4700 0.5200 0.4700 0.5100 22,039 +0.01(+2.00%)
Oct 07, 2020 0.4900 0.5100 0.4800 0.5000 22,523 +0.01(+2.04%)
Oct 06, 2020 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Oct 05, 2020 0.4800 0.4900 0.4750 0.4900 90 +0.02(+4.26%)
Oct 02, 2020 0.4600 0.5000 0.4600 0.4700 12 +0.00(+0.00%)
Oct 01, 2020 0.4550 0.4800 0.4550 0.4700 90 +0.00(+0.00%)
Sep 30, 2020 0.4600 0.4800 0.4600 0.4700 157 -0.01(-2.08%)
Sep 29, 2020 0.4650 0.4800 0.4600 0.4800 263 +0.02(+4.35%)
Sep 28, 2020 0.4800 0.4800 0.4550 0.4600 195 -0.02(-4.17%)
Sep 25, 2020 0.4550 0.4800 0.4500 0.4800 2 +0.02(+4.35%)
Sep 24, 2020 0.4750 0.4800 0.4450 0.4600 998 -0.01(-3.16%)
Sep 23, 2020 0.5200 0.5200 0.4750 0.4750 544 -0.04(-6.86%)
Sep 22, 2020 0.4900 0.5300 0.4900 0.5100 102,858 +0.04(+7.37%)
Sep 21, 2020 0.4750 0.4850 0.4750 0.4750 245 -0.02(-3.06%)
Sep 18, 2020 0.4850 0.4900 0.4750 0.4900 3 +0.00(+0.00%)
Sep 17, 2020 0.4800 0.4900 0.4800 0.4900 21,011 +0.01(+2.08%)
Sep 16, 2020 0.4900 0.5000 0.4750 0.4800 857 -0.02(-4.00%)
Sep 15, 2020 0.5100 0.5100 0.4900 0.5000 38,022 +0.01(+1.01%)
Sep 14, 2020 0.4900 0.5000 0.4650 0.4950 1,648 -0.02(-2.94%)
Sep 11, 2020 0.5100 0.5100 0.4900 0.5100 48,221 +0.02(+3.03%)
Sep 10, 2020 0.5000 0.5100 0.4900 0.4950 530 -0.01(-1.00%)
Sep 09, 2020 0.5200 0.5400 0.4900 0.5000 122,864 -0.03(-5.66%)
Sep 08, 2020 0.5200 0.5300 0.5000 0.5300 56,691 +0.02(+3.92%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Sep 03, 2020 0.5700 0.5800 0.5200 0.5200 139,343 -0.04(-7.14%)
Sep 02, 2020 0.5600 0.5800 0.5500 0.5600 14,224 -0.02(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.