Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

2.820 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.540 6.280 5.540 6.250 110,176 +0.73(+13.22%)
Mar 28, 2019 5.450 5.560 5.450 5.520 9,865 -0.07(-1.25%)
Mar 27, 2019 5.460 5.600 5.370 5.590 32,500 +0.08(+1.45%)
Mar 26, 2019 5.730 5.730 5.450 5.510 34,756 -0.11(-1.96%)
Mar 25, 2019 5.410 5.740 5.400 5.620 31,670 +0.05(+0.90%)
Mar 22, 2019 5.700 5.700 5.350 5.570 42,450 -0.13(-2.28%)
Mar 21, 2019 5.650 5.750 5.580 5.700 33,400 +0.11(+1.97%)
Mar 20, 2019 5.700 5.700 5.540 5.590 42,075 -0.02(-0.36%)
Mar 19, 2019 5.490 5.610 5.350 5.610 70,447 +0.26(+4.86%)
Mar 18, 2019 5.290 5.500 5.210 5.350 37,460 +0.07(+1.33%)
Mar 15, 2019 5.290 5.290 5.100 5.280 22,139 -0.02(-0.38%)
Mar 14, 2019 5.350 5.370 5.240 5.300 6,159 +0.00(+0.00%)
Mar 13, 2019 5.150 5.370 5.070 5.300 51,044 +0.35(+7.07%)
Mar 12, 2019 4.890 4.950 4.840 4.950 8,900 +0.20(+4.21%)
Mar 11, 2019 4.920 5.010 4.750 4.750 8,908 -0.16(-3.26%)
Mar 08, 2019 4.740 4.970 4.740 4.910 11,403 +0.00(+0.00%)
Mar 07, 2019 4.810 4.980 4.700 4.910 28,453 +0.03(+0.61%)
Mar 06, 2019 5.110 5.110 4.750 4.880 37,388 -0.29(-5.61%)
Mar 05, 2019 5.040 5.210 4.900 5.170 31,820 +0.09(+1.77%)
Mar 04, 2019 5.440 5.440 4.840 5.080 37,496 -0.24(-4.51%)
Mar 01, 2019 5.280 5.350 5.180 5.320 13,569 +0.08(+1.53%)
Feb 28, 2019 5.470 5.470 5.150 5.240 16,250 +0.00(+0.00%)
Feb 27, 2019 5.250 5.470 5.220 5.240 21,000 -0.04(-0.76%)
Feb 26, 2019 5.460 5.520 5.160 5.280 26,468 -0.24(-4.35%)
Feb 25, 2019 5.550 5.710 5.400 5.520 35,920 +0.06(+1.10%)
Feb 22, 2019 5.290 5.640 5.290 5.460 28,754 +0.12(+2.25%)
Feb 21, 2019 5.370 5.370 5.290 5.340 14,431 -0.03(-0.56%)
Feb 20, 2019 5.370 5.390 5.260 5.370 16,800 -0.01(-0.19%)
Feb 19, 2019 5.190 5.450 5.190 5.380 17,450 +0.16(+3.07%)
Feb 15, 2019 5.220 5.220 5.220 0 -0.13(-2.43%)
Feb 14, 2019 5.370 5.450 5.330 5.350 12,270 -0.04(-0.74%)
Feb 13, 2019 5.370 5.490 5.090 5.390 44,530 -0.07(-1.28%)
Feb 12, 2019 5.460 5.550 5.360 5.460 19,195 -0.08(-1.44%)
Feb 11, 2019 5.500 5.630 5.470 5.540 41,072 +0.06(+1.09%)
Feb 08, 2019 5.520 5.530 5.350 5.480 15,600 -0.09(-1.62%)
Feb 07, 2019 5.440 5.630 5.210 5.570 30,212 +0.17(+3.15%)
Feb 06, 2019 5.410 5.460 5.270 5.400 26,806 -0.01(-0.18%)
Feb 05, 2019 5.610 5.700 5.260 5.410 66,010 -0.11(-1.99%)
Feb 04, 2019 5.190 5.580 5.130 5.520 56,277 +0.36(+6.98%)
Feb 01, 2019 4.960 5.280 4.960 5.160 31,701 +0.06(+1.18%)
Jan 31, 2019 5.160 5.160 4.940 5.100 21,745 -0.07(-1.35%)
Jan 30, 2019 5.280 5.280 5.020 5.170 28,555 -0.08(-1.52%)
Jan 29, 2019 5.220 5.260 5.110 5.250 23,107 +0.16(+3.14%)
Jan 28, 2019 4.740 5.140 4.740 5.090 35,973 +0.26(+5.38%)
Jan 25, 2019 4.700 4.880 4.700 4.830 17,463 +0.12(+2.55%)
Jan 24, 2019 4.620 4.710 4.530 4.710 13,000 +0.07(+1.51%)
Jan 23, 2019 4.810 4.810 4.590 4.640 16,550 -0.11(-2.32%)
Jan 22, 2019 4.780 4.780 4.550 4.750 30,343 -0.08(-1.66%)
Jan 21, 2019 4.630 4.830 4.630 4.830 6,700 +0.12(+2.55%)
Jan 18, 2019 5.070 5.070 4.670 4.710 62,475 -0.32(-6.36%)
Jan 17, 2019 4.860 5.270 4.800 5.030 88,296 +0.21(+4.36%)
Jan 16, 2019 5.390 5.470 4.610 4.820 123,359 -0.48(-9.06%)
Jan 15, 2019 5.280 5.300 5.000 5.300 56,757 +0.17(+3.31%)
Jan 14, 2019 5.000 5.370 4.950 5.130 84,640 +0.22(+4.48%)
Jan 11, 2019 4.690 5.130 4.690 4.910 67,146 +0.34(+7.44%)
Jan 10, 2019 4.480 4.640 4.420 4.570 13,700 +0.10(+2.24%)
Jan 09, 2019 4.450 4.560 4.350 4.470 17,650 +0.02(+0.45%)
Jan 08, 2019 4.840 4.850 4.380 4.450 39,165 -0.19(-4.09%)
Jan 07, 2019 4.690 4.900 4.560 4.640 85,590 +0.07(+1.53%)
Jan 04, 2019 4.140 4.610 4.140 4.570 40,549 +0.44(+10.65%)
Jan 03, 2019 4.110 4.160 4.060 4.130 21,965 +0.01(+0.24%)
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.