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

Aeterna Zentaris (TSX: AEZS )

2.760 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Aug 31, 2023 3.600 3.600 3.450 3.450 652 -0.12(-3.36%)
Aug 30, 2023 3.650 3.650 3.570 3.570 1,535 -0.08(-2.19%)
Aug 28, 2023 3.650 31 +0.00(+0.00%)
Aug 25, 2023 3.650 3.650 3.650 3.650 700 +0.00(+0.00%)
Aug 22, 2023 3.650 52 +0.00(+0.00%)
Aug 21, 2023 3.650 3.650 3.650 3.650 161 -0.03(-0.82%)
Aug 18, 2023 3.740 3.740 3.680 3.680 200 -0.15(-3.92%)
Aug 17, 2023 3.830 3.830 3.830 3.830 300 -0.02(-0.52%)
Aug 15, 2023 3.850 0 +0.00(+0.00%)
Aug 14, 2023 3.850 4.020 3.850 3.850 1,443 -0.11(-2.78%)
Aug 11, 2023 3.960 3.960 3.960 3.960 203 -0.03(-0.75%)
Aug 09, 2023 3.990 48 +0.09(+2.31%)
Aug 08, 2023 3.850 4.090 3.850 3.900 2,804 +0.05(+1.30%)
Aug 04, 2023 3.850 0 -0.15(-3.75%)
Aug 03, 2023 4.100 4.100 3.830 4.000 300 -0.03(-0.74%)
Aug 01, 2023 4.030 33 +0.06(+1.51%)
Jul 31, 2023 3.970 3.970 3.970 3.970 108 +0.10(+2.58%)
Jul 28, 2023 3.940 3.940 3.870 3.870 200 -0.21(-5.15%)
Jul 25, 2023 4.080 98 -0.09(-2.16%)
Jul 21, 2023 4.170 0 -0.04(-0.95%)
Jul 20, 2023 4.100 4.210 4.080 4.210 2,512 +0.31(+7.95%)
Jul 18, 2023 3.900 95 +0.09(+2.36%)
Jul 17, 2023 3.810 3.810 3.810 3.810 300 +0.04(+1.06%)
Jul 13, 2023 3.770 0 -0.03(-0.79%)
Jul 12, 2023 3.780 3.800 3.720 3.800 3,450 +0.15(+4.11%)
Jul 10, 2023 3.650 65 +0.02(+0.55%)
Jul 07, 2023 3.630 3.630 3.630 3.630 334 +0.00(+0.00%)
Jul 06, 2023 3.620 3.630 3.600 3.630 500 +0.00(+0.00%)
Jul 05, 2023 3.460 3.630 3.380 3.630 1,029 +0.09(+2.54%)
Jul 04, 2023 3.300 3.540 3.300 3.540 490 +0.20(+5.99%)
Jun 29, 2023 3.340 0 -0.08(-2.34%)
Jun 28, 2023 3.420 3.420 3.420 3.420 100 +0.02(+0.59%)
Jun 27, 2023 3.550 3.550 3.400 3.400 1,940 -0.15(-4.23%)
Jun 23, 2023 3.550 2 +0.00(+0.00%)
Jun 22, 2023 3.570 3.570 3.550 3.550 300 -0.10(-2.74%)
Jun 21, 2023 3.760 3.760 3.650 3.650 705 +0.00(+0.00%)
Jun 20, 2023 3.640 3.790 3.640 3.650 600 +0.03(+0.83%)
Jun 16, 2023 3.620 0 -0.06(-1.63%)
Jun 15, 2023 3.680 3.690 3.680 3.680 1,200 -0.50(-11.96%)
May 05, 2023 4.180 3 +0.33(+8.57%)
May 02, 2023 3.850 75 -0.47(-10.88%)
May 01, 2023 4.320 4.320 4.320 4.320 100 -0.01(-0.23%)
Apr 28, 2023 4.430 4.430 4.330 4.330 2,570 -0.04(-0.92%)
Apr 26, 2023 4.370 1 -0.01(-0.23%)
Apr 25, 2023 4.320 4.480 4.320 4.380 3,400 +0.08(+1.86%)
Apr 24, 2023 4.200 4.360 4.150 4.300 2,910 +0.15(+3.61%)
Apr 21, 2023 4.110 4.180 4.110 4.150 4,500 -0.02(-0.48%)
Apr 20, 2023 4.210 4.210 4.170 4.170 500 -0.03(-0.71%)
Apr 19, 2023 4.150 4.200 4.150 4.200 536 +0.01(+0.24%)
Apr 18, 2023 3.650 4.200 3.650 4.190 5,122 +0.56(+15.43%)
Apr 17, 2023 3.600 3.630 3.600 3.630 1,443 +0.09(+2.54%)
Apr 14, 2023 3.540 3.540 3.540 3.540 204 +0.01(+0.28%)
Apr 12, 2023 3.530 36 +0.03(+0.86%)
Apr 11, 2023 3.510 3.520 3.500 3.500 1,840 -0.04(-1.13%)
Apr 10, 2023 3.450 3.640 3.440 3.540 6,581 +0.12(+3.51%)
Apr 06, 2023 3.420 0 +0.03(+0.88%)
Apr 05, 2023 3.360 3.510 3.260 3.390 1,800 +0.04(+1.19%)
Apr 04, 2023 3.400 3.400 3.230 3.350 6,980 -0.05(-1.47%)
Apr 03, 2023 3.640 3.640 3.400 3.400 5,796 +0.04(+1.19%)
Mar 31, 2023 3.640 3.640 3.350 3.360 14,810 -0.18(-5.08%)
Mar 30, 2023 3.640 3.650 3.540 3.540 1,659 -0.13(-3.54%)
Mar 28, 2023 3.670 4 +0.11(+3.09%)
Mar 27, 2023 3.560 3.560 3.560 3.560 1,103 -0.04(-1.11%)
Mar 24, 2023 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Mar 23, 2023 3.700 3.720 3.700 3.700 600 +0.05(+1.37%)
Mar 22, 2023 3.700 3.700 3.580 3.650 941 +0.05(+1.39%)
Mar 21, 2023 3.570 3.690 3.570 3.600 1,543 +0.05(+1.41%)
Mar 20, 2023 3.600 3.600 3.550 3.550 240 -0.17(-4.57%)
Mar 17, 2023 3.720 3.720 3.720 3.720 202 -0.11(-2.87%)
Mar 16, 2023 3.830 3.830 3.830 3.830 144 +0.18(+4.93%)
Mar 15, 2023 3.650 3.650 3.650 3.650 170 -0.07(-1.88%)
Mar 14, 2023 3.630 3.720 3.630 3.720 440 +0.12(+3.33%)
Mar 13, 2023 3.730 3.730 3.500 3.600 3,444 -0.19(-5.01%)
Mar 10, 2023 4.010 4.010 3.790 3.790 1,557 -0.22(-5.49%)
Mar 09, 2023 4.310 4.310 4.010 4.010 3,042 -0.49(-10.89%)
Mar 08, 2023 4.580 4.580 4.420 4.500 2,500 -0.08(-1.75%)
Mar 06, 2023 4.580 11 +0.02(+0.44%)
Mar 03, 2023 4.480 4.560 4.480 4.560 250 +0.19(+4.35%)
Mar 02, 2023 4.420 4.420 4.330 4.370 6,190 -0.09(-2.02%)
Mar 01, 2023 4.460 4.460 4.460 4.460 124 +0.03(+0.68%)
Feb 28, 2023 4.550 4.550 4.370 4.430 3,900 -0.06(-1.34%)
Feb 27, 2023 4.570 4.630 4.470 4.490 1,520 -0.01(-0.22%)
Feb 24, 2023 4.550 4.550 4.500 4.500 415 -0.05(-1.10%)
Feb 23, 2023 4.690 4.690 4.540 4.550 801 -0.11(-2.36%)
Feb 21, 2023 4.660 0 -0.21(-4.31%)
Feb 17, 2023 4.870 0 +0.10(+2.10%)
Feb 16, 2023 4.640 4.770 4.640 4.770 1,021 +0.12(+2.58%)
Feb 15, 2023 4.650 4.650 4.650 4.650 344 +0.00(+0.00%)
Feb 14, 2023 4.650 4.650 4.650 4.650 860 -0.06(-1.27%)
Feb 13, 2023 4.760 4.780 4.700 4.710 501 +0.06(+1.29%)
Feb 10, 2023 4.660 4.660 4.600 4.650 1,450 -0.20(-4.12%)
Feb 09, 2023 4.960 4.960 4.850 4.850 904 -0.15(-3.00%)
Feb 08, 2023 5.020 5.020 5.000 5.000 847 -0.12(-2.34%)
Feb 06, 2023 5.120 50 -0.03(-0.58%)
Feb 03, 2023 5.150 5.150 5.150 5.150 168 +0.18(+3.62%)
Feb 02, 2023 4.910 5.100 4.910 4.970 5,466 -0.06(-1.19%)
Feb 01, 2023 5.100 5.100 5.030 5.030 728 -0.15(-2.90%)
Jan 31, 2023 5.150 5.180 5.130 5.180 1,017 +0.03(+0.58%)
Jan 30, 2023 5.130 5.150 5.130 5.150 704 +0.19(+3.83%)
Jan 27, 2023 4.980 5.060 4.960 4.960 1,116 +0.04(+0.81%)
Jan 26, 2023 4.920 4.920 4.920 4.920 257 -0.06(-1.20%)
Jan 25, 2023 5.100 5.150 4.950 4.980 2,318 -0.11(-2.16%)
Jan 24, 2023 5.150 5.160 5.090 5.090 2,300 +0.00(+0.00%)
Jan 23, 2023 5.120 5.120 5.090 5.090 292 +0.00(+0.00%)
Jan 20, 2023 5.180 5.180 5.090 5.090 369 -0.06(-1.17%)
Jan 19, 2023 5.290 5.290 5.130 5.150 700 -0.15(-2.83%)
Jan 18, 2023 5.200 5.300 5.160 5.300 922 +0.11(+2.12%)
Jan 17, 2023 5.190 5.190 5.180 5.190 329 -0.05(-0.95%)
Jan 16, 2023 5.050 5.290 5.050 5.240 464 +0.26(+5.22%)
Jan 12, 2023 4.980 4.980 130 +0.24(+5.06%)
Jan 11, 2023 4.720 4.740 4.720 4.740 361 -0.06(-1.25%)
Jan 09, 2023 4.800 9 -0.01(-0.21%)
Jan 06, 2023 4.630 4.840 4.630 4.810 2,012 +0.18(+3.89%)
Jan 05, 2023 4.500 4.630 4.500 4.630 574 +0.13(+2.89%)
Jan 04, 2023 4.400 4.500 4.400 4.500 1,922 +0.12(+2.74%)
Jan 03, 2023 4.270 4.380 4.270 4.380 353 +0.08(+1.86%)
Dec 30, 2022 4.300 0 +0.16(+3.86%)
Dec 29, 2022 4.040 4.140 4.000 4.140 1,116 +0.09(+2.22%)
Dec 28, 2022 4.290 4.300 4.010 4.050 5,893 -0.26(-6.03%)
Dec 22, 2022 4.310 0 -0.09(-2.05%)
Dec 21, 2022 4.300 4.400 4.300 4.400 1,532 +0.00(+0.00%)
Dec 20, 2022 4.470 4.480 4.400 4.400 2,745 -0.10(-2.22%)
Dec 19, 2022 4.510 4.510 4.500 4.500 4,821 -0.04(-0.88%)
Dec 16, 2022 4.520 4.570 4.500 4.540 10,085 +0.04(+0.89%)
Dec 15, 2022 4.890 4.890 4.500 4.500 14,011 -0.38(-7.79%)
Dec 14, 2022 4.950 4.950 4.590 4.880 7,320 -0.14(-2.79%)
Dec 13, 2022 5.090 5.090 4.940 5.020 2,875 -0.11(-2.14%)
Dec 12, 2022 5.090 5.130 5.090 5.130 852 -0.12(-2.29%)
Dec 09, 2022 5.250 5.440 5.250 5.250 1,002 +0.02(+0.38%)
Dec 08, 2022 5.060 5.230 5.060 5.230 1,429 +0.15(+2.95%)
Dec 07, 2022 5.080 5.080 5.080 5.080 301 -0.12(-2.31%)
Dec 06, 2022 5.200 5.200 5.200 5.200 797 -0.01(-0.19%)
Dec 05, 2022 5.270 5.270 5.150 5.210 3,129 +0.04(+0.77%)
Dec 02, 2022 5.120 5.300 5.120 5.170 1,200 -0.01(-0.19%)
Dec 01, 2022 5.120 5.210 5.070 5.180 1,490 -0.09(-1.71%)
Nov 30, 2022 4.950 5.270 4.950 5.270 1,541 +0.23(+4.56%)
Nov 29, 2022 4.950 5.210 4.950 5.040 4,028 +0.13(+2.65%)
Nov 28, 2022 5.030 5.030 4.910 4.910 4,401 -0.11(-2.19%)
Nov 25, 2022 4.990 5.290 4.920 5.020 4,101 +0.05(+1.01%)
Nov 23, 2022 4.970 25 +0.11(+2.26%)
Nov 22, 2022 4.800 4.860 4.800 4.860 832 +0.02(+0.41%)
Nov 21, 2022 4.960 4.960 4.810 4.840 1,322 -0.05(-1.02%)
Nov 18, 2022 4.660 5.030 4.660 4.890 1,606 +0.09(+1.87%)
Nov 17, 2022 4.800 4.800 4.800 4.800 171 +0.00(+0.00%)
Nov 16, 2022 5.040 5.100 4.800 4.800 1,404 -0.12(-2.44%)
Nov 15, 2022 4.980 5.020 4.880 4.920 800 +0.12(+2.50%)
Nov 14, 2022 5.090 5.100 4.800 4.800 2,195 -0.12(-2.44%)
Nov 11, 2022 4.950 5.060 4.920 4.920 3,316 -0.03(-0.61%)
Nov 10, 2022 4.990 5.070 4.950 4.950 1,935 +0.06(+1.23%)
Nov 09, 2022 5.100 5.100 4.750 4.890 9,101 -0.39(-7.39%)
Nov 08, 2022 5.310 5.310 5.000 5.280 4,201 -0.18(-3.30%)
Nov 07, 2022 5.810 5.810 5.460 5.460 400 -0.08(-1.44%)
Nov 04, 2022 5.450 5.700 5.450 5.540 658 +0.28(+5.32%)
Nov 03, 2022 5.550 5.550 5.260 5.260 1,054 -0.32(-5.73%)
Nov 02, 2022 5.580 5.580 5.580 5.580 201 -0.17(-2.96%)
Nov 01, 2022 5.750 5.750 5.750 5.750 200 +0.16(+2.86%)
Oct 31, 2022 5.590 5.590 5.590 5.590 144 +0.00(+0.00%)
Oct 28, 2022 5.800 5.800 5.590 5.590 601 -0.25(-4.28%)
Oct 26, 2022 5.840 12 +0.19(+3.36%)
Oct 25, 2022 5.330 5.830 5.330 5.650 3,087 +0.32(+6.00%)
Oct 21, 2022 5.330 97 +0.23(+4.51%)
Oct 20, 2022 5.150 5.150 5.100 5.100 604 -0.05(-0.97%)
Oct 19, 2022 5.050 5.150 4.930 5.150 1,100 -0.01(-0.19%)
Oct 18, 2022 5.090 5.160 5.090 5.160 601 +0.17(+3.41%)
Oct 17, 2022 4.990 4.990 4.990 4.990 122 -0.05(-0.99%)
Oct 12, 2022 5.040 3 -0.02(-0.40%)
Oct 11, 2022 5.170 5.170 4.990 5.060 8,884 -0.14(-2.69%)
Oct 07, 2022 5.200 0 +0.01(+0.19%)
Oct 06, 2022 5.490 5.490 5.190 5.190 671 -0.26(-4.77%)
Oct 05, 2022 5.410 5.480 5.410 5.450 855 +0.13(+2.44%)
Oct 04, 2022 5.080 5.400 5.080 5.320 2,604 +0.16(+3.10%)
Oct 03, 2022 5.200 5.200 5.100 5.160 1,304 -0.14(-2.64%)
Sep 30, 2022 5.420 5.420 5.300 5.300 602 +0.05(+0.95%)
Sep 29, 2022 5.250 5.260 5.250 5.250 602 -0.09(-1.69%)
Sep 28, 2022 5.220 5.430 5.200 5.340 1,291 +0.12(+2.30%)
Sep 27, 2022 5.100 5.220 5.080 5.220 2,113 +0.15(+2.96%)
Sep 26, 2022 5.480 5.630 5.070 5.070 5,374 -0.26(-4.88%)
Sep 23, 2022 5.500 5.500 5.130 5.330 6,192 -0.24(-4.31%)
Sep 22, 2022 5.830 5.830 5.570 5.570 2,820 -0.25(-4.30%)
Sep 21, 2022 5.820 5.820 5.820 5.820 202 -0.08(-1.36%)
Sep 20, 2022 6.000 6.010 5.900 5.900 3,911 -0.18(-2.96%)
Sep 19, 2022 6.050 6.100 6.050 6.080 1,249 -0.08(-1.30%)
Sep 16, 2022 6.200 6.370 6.160 6.160 2,026 -0.07(-1.12%)
Sep 15, 2022 6.230 6.280 6.200 6.230 1,209 -0.03(-0.48%)
Sep 14, 2022 6.260 6.260 6.260 6.260 186 -0.03(-0.48%)
Sep 13, 2022 6.010 6.480 6.010 6.290 5,860 +0.28(+4.66%)
Sep 12, 2022 5.900 6.010 5.900 6.010 2,134 +0.26(+4.52%)
Sep 09, 2022 5.690 5.750 5.690 5.750 902 +0.06(+1.05%)
Sep 08, 2022 5.510 5.910 5.510 5.690 2,210 +0.04(+0.71%)
Sep 07, 2022 5.640 5.660 5.640 5.650 300 +0.15(+2.73%)
Sep 06, 2022 5.700 5.700 5.500 5.500 1,686 -0.21(-3.68%)
Sep 02, 2022 5.710 0 -0.14(-2.39%)
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.