Aeterna Zentaris (TSX: AEZS )

0.6200 CAD +0.0100 (+1.64%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.6000 0.6400 0.6000 0.6100 33,071 -0.01(-1.61%)
Nov 25, 2021 0.6300 0.6300 0.6200 0.6200 8,617 +0.01(+1.64%)
Nov 24, 2021 0.6000 0.6200 0.5800 0.6100 47,119 +0.00(+0.00%)
Nov 23, 2021 0.6300 0.6300 0.5900 0.6100 46,069 -0.02(-3.17%)
Nov 22, 2021 0.6300 0.6300 0.5900 0.6300 129,741 -0.03(-4.55%)
Nov 19, 2021 0.6300 0.6600 0.6300 0.6600 45,771 +0.02(+3.13%)
Nov 18, 2021 0.6700 0.6400 0.6200 0.6400 176,880 -0.03(-4.48%)
Nov 17, 2021 0.6800 0.6800 0.6500 0.6700 76,702 -0.03(-4.29%)
Nov 16, 2021 0.7100 0.7100 0.6600 0.7000 104,989 +0.01(+1.45%)
Nov 15, 2021 0.7200 0.7200 0.6900 0.6900 26,161 -0.02(-2.82%)
Nov 12, 2021 0.7200 0.7200 0.6900 0.7100 87,419 +0.00(+0.00%)
Nov 11, 2021 0.6900 0.7100 0.6900 0.7100 32,685 +0.03(+4.41%)
Nov 10, 2021 0.7300 0.6800 0.6800 245,437 -0.06(-8.11%)
Nov 09, 2021 0.7600 0.7600 0.7400 0.7400 33,426 +0.00(+0.00%)
Nov 08, 2021 0.7700 0.7700 0.7300 0.7400 166,205 -0.03(-3.90%)
Nov 05, 2021 0.8200 0.8200 0.7600 0.7700 109,130 -0.05(-6.10%)
Nov 04, 2021 0.7400 0.8400 0.7400 0.8200 245,215 +0.08(+10.81%)
Nov 03, 2021 0.7500 0.7700 0.7400 0.7400 74,557 -0.03(-3.90%)
Nov 02, 2021 0.7700 0.7700 0.7400 0.7700 39,450 +0.03(+4.05%)
Nov 01, 2021 0.7400 0.7600 0.7300 0.7400 59,988 +0.01(+1.37%)
Oct 29, 2021 0.7400 0.7400 0.7300 0.7300 26,471 +0.00(+0.00%)
Oct 28, 2021 0.7400 0.7500 0.7300 0.7300 22,383 -0.01(-1.35%)
Oct 27, 2021 0.7700 0.7600 0.7300 0.7400 34,490 -0.01(-1.33%)
Oct 26, 2021 0.7300 0.7800 0.7500 76,947 +0.02(+2.74%)
Oct 25, 2021 0.7500 0.7500 0.7300 0.7300 66,019 -0.02(-2.67%)
Oct 22, 2021 0.7600 0.7600 0.7000 0.7500 149,476 -0.02(-2.60%)
Oct 21, 2021 0.7700 0.7700 0.7400 0.7700 38,479 +0.01(+1.32%)
Oct 20, 2021 0.7700 0.7700 0.7500 0.7600 34,900 +0.01(+1.33%)
Oct 19, 2021 0.7600 0.7700 0.7300 0.7500 57,060 -0.02(-2.60%)
Oct 18, 2021 0.7700 0.7700 0.7400 0.7700 34,700 +0.02(+2.67%)
Oct 15, 2021 0.7900 0.7900 0.7500 0.7500 78,851 -0.04(-5.06%)
Oct 14, 2021 0.7800 0.7900 0.7600 0.7900 38,100 +0.03(+3.95%)
Oct 13, 2021 0.7500 0.7800 0.7500 0.7600 77,466 -0.01(-1.30%)
Oct 12, 2021 0.7500 0.7700 0.7500 0.7700 45,335 +0.00(+0.00%)
Oct 08, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Oct 07, 2021 0.8000 0.8000 0.7600 0.7700 96,747 -0.01(-1.28%)
Oct 06, 2021 0.8400 0.8400 0.7300 0.7800 249,002 -0.07(-8.24%)
Oct 05, 2021 0.9400 0.9400 0.8200 0.8500 172,645 -0.08(-8.60%)
Oct 04, 2021 0.9300 1.000 0.9100 0.9300 98,000 -0.03(-3.12%)
Oct 01, 2021 1.040 1.240 0.9600 0.9600 755,559 -0.02(-2.04%)
Sep 30, 2021 0.7700 1.020 0.7600 0.9800 381,885 +0.21(+27.27%)
Sep 29, 2021 0.7900 0.7900 0.7600 0.7700 55,293 -0.02(-2.53%)
Sep 28, 2021 0.8100 0.8100 0.7800 0.7900 7,750 -0.03(-3.66%)
Sep 27, 2021 0.7700 0.8200 0.7700 0.8200 34,327 +0.03(+3.80%)
Sep 24, 2021 0.7900 0.7900 0.7700 0.7900 9,668 -0.01(-1.25%)
Sep 23, 2021 0.8000 0.8000 0.7700 0.8000 49,784 +0.01(+1.27%)
Sep 22, 2021 0.7900 0.8000 0.7700 0.7900 57,340 +0.02(+2.60%)
Sep 21, 2021 0.7600 0.7800 0.7600 0.7700 32,209 +0.01(+1.32%)
Sep 20, 2021 0.7800 0.7800 0.7500 0.7600 47,128 -0.06(-7.32%)
Sep 17, 2021 0.7700 0.8200 0.7500 0.8200 110,188 +0.03(+3.80%)
Sep 16, 2021 0.8000 0.8000 0.7500 0.7900 124,644 -0.01(-1.25%)
Sep 15, 2021 0.8100 0.8100 0.7600 0.8000 81,769 -0.01(-1.23%)
Sep 14, 2021 0.8600 0.8600 0.8100 0.8100 63,264 -0.06(-6.90%)
Sep 13, 2021 0.8800 0.8800 0.8300 0.8700 113,910 -0.03(-3.33%)
Sep 10, 2021 0.8900 0.9200 0.8900 0.9000 24,087 -0.02(-2.17%)
Sep 09, 2021 0.8900 0.9300 0.8900 0.9200 47,019 +0.03(+3.37%)
Sep 08, 2021 0.8900 0.9000 0.8700 0.8900 55,469 -0.02(-2.20%)
Sep 07, 2021 0.9400 0.9400 0.8900 0.9100 36,715 -0.02(-2.15%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 02, 2021 0.9200 0.9300 0.9200 0.9300 23,981 +0.01(+1.09%)
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.