Aeterna Zentaris (TSX: AEZS )

0.4450 CAD +0.0150 (+3.49%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 0.4300 0.4450 0.4250 0.4450 22,654 +0.02(+3.49%)
Jan 24, 2022 0.4100 0.4300 0.3800 0.4300 186,505 +0.02(+3.61%)
Jan 21, 2022 0.4150 0.4200 0.4100 0.4150 119,269 -0.02(-3.49%)
Jan 20, 2022 0.4250 0.4500 0.4250 0.4300 45,629 +0.00(+0.00%)
Jan 19, 2022 0.4350 0.4400 0.4200 0.4300 33,020 +0.00(+0.00%)
Jan 18, 2022 0.4600 0.4600 0.4250 0.4300 101,423 -0.04(-7.53%)
Jan 17, 2022 0.4700 0.4700 0.4600 0.4650 23,871 +0.00(+0.00%)
Jan 14, 2022 0.4500 0.4650 0.4400 0.4650 117,930 +0.01(+2.20%)
Jan 13, 2022 0.4750 0.4750 0.4500 0.4550 38,138 -0.01(-3.19%)
Jan 12, 2022 0.4650 0.4700 0.4500 0.4700 72,782 +0.02(+4.44%)
Jan 11, 2022 0.4500 0.4650 0.4500 0.4500 30,560 +0.00(+0.00%)
Jan 10, 2022 0.4650 0.4650 0.4400 0.4500 99,006 -0.02(-3.23%)
Jan 07, 2022 0.4650 0.4700 0.4500 0.4650 51,525 +0.01(+1.09%)
Jan 06, 2022 0.4800 0.4800 0.4550 0.4600 87,236 +0.00(+0.00%)
Jan 05, 2022 0.4900 0.4900 0.4600 0.4600 107,878 -0.03(-6.12%)
Jan 04, 2022 0.5000 0.5000 0.4800 0.4900 193,120 +0.03(+7.69%)
Dec 31, 2021 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Dec 30, 2021 0.4900 0.4900 0.4750 0.4750 111,980 -0.01(-1.04%)
Dec 29, 2021 0.5100 0.5100 0.4650 0.4800 643,774 -0.13(-21.31%)
Dec 24, 2021 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Dec 23, 2021 0.5400 0.5500 0.5400 0.5500 33,369 +0.01(+1.85%)
Dec 22, 2021 0.5400 0.5500 0.5400 0.5400 67,620 +0.01(+1.89%)
Dec 21, 2021 0.5300 0.5300 0.5100 0.5300 39,006 +0.01(+1.92%)
Dec 20, 2021 0.5300 0.5300 0.5100 0.5200 57,115 -0.05(-8.77%)
Dec 17, 2021 0.5200 0.5700 0.5200 0.5700 86,702 +0.05(+9.62%)
Dec 16, 2021 0.5500 0.5500 0.5200 0.5200 8,127 -0.01(-1.89%)
Dec 15, 2021 0.5500 0.5500 0.5200 0.5300 40,636 -0.02(-3.64%)
Dec 14, 2021 0.5300 0.5600 0.5300 0.5500 7,339 +0.00(+0.00%)
Dec 13, 2021 0.5800 0.5800 0.5500 0.5500 10,132 +0.01(+1.85%)
Dec 10, 2021 0.5700 0.5700 0.5400 0.5400 23,136 -0.02(-3.57%)
Dec 09, 2021 0.5900 0.6000 0.5600 0.5600 25,966 -0.02(-3.45%)
Dec 08, 2021 0.5800 0.5800 0.5700 0.5800 12,830 +0.00(+0.00%)
Dec 07, 2021 0.5700 0.5800 0.5600 0.5800 26,917 +0.01(+1.75%)
Dec 06, 2021 0.5500 0.5700 0.4900 0.5700 113,591 +0.05(+9.62%)
Dec 03, 2021 0.5500 0.5500 0.5100 0.5200 125,824 -0.03(-5.45%)
Dec 02, 2021 0.5700 0.5700 0.5500 0.5500 63,528 -0.02(-3.51%)
Dec 01, 2021 0.6100 0.6100 0.5700 0.5700 28,358 -0.03(-5.00%)
Nov 30, 2021 0.6200 0.6200 0.6200 0.6000 23,442 -0.01(-1.64%)
Nov 29, 2021 0.6200 0.6300 0.6100 0.6100 26,365 +0.00(+0.00%)
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%)
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.