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

Aeterna Zentaris (TSX: AEZS )

8.290 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 8, 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 (%)
Jul 29, 2016 4.380 4.380 4.380 0 -0.02(-0.45%)
Jul 28, 2016 4.490 4.500 4.400 4.400 8,350 +0.05(+1.15%)
Jul 27, 2016 4.400 4.490 4.350 4.350 7,550 -0.05(-1.14%)
Jul 26, 2016 4.400 4.520 4.400 4.400 7,700 +0.00(+0.00%)
Jul 25, 2016 4.510 4.550 4.380 4.400 9,460 -0.13(-2.87%)
Jul 22, 2016 4.610 4.640 4.480 4.530 14,555 -0.04(-0.88%)
Jul 21, 2016 4.560 4.580 4.500 4.570 12,852 +0.06(+1.33%)
Jul 20, 2016 4.570 4.590 4.500 4.510 2,320 +0.12(+2.73%)
Jul 19, 2016 4.580 4.630 4.390 4.390 18,214 -0.22(-4.77%)
Jul 18, 2016 4.570 4.640 4.570 4.610 10,760 +0.06(+1.32%)
Jul 15, 2016 4.610 4.660 4.530 4.550 17,030 -0.05(-1.09%)
Jul 14, 2016 4.550 4.670 4.540 4.600 13,800 +0.02(+0.44%)
Jul 13, 2016 4.690 4.710 4.510 4.580 15,217 -0.13(-2.76%)
Jul 12, 2016 4.340 4.750 4.340 4.710 44,628 +0.32(+7.29%)
Jul 11, 2016 4.390 4.440 4.360 4.390 4,885 +0.10(+2.33%)
Jul 08, 2016 4.260 4.270 4.290 12,160 +0.03(+0.70%)
Jul 07, 2016 4.410 4.410 4.260 4.260 5,524 -0.12(-2.74%)
Jul 05, 2016 4.580 4.650 4.300 4.380 28,447 -0.20(-4.37%)
Jul 04, 2016 4.560 4.580 4.400 4.580 10,060 +0.35(+8.27%)
Jun 30, 2016 4.230 4.230 4.230 0 +0.05(+1.20%)
Jun 29, 2016 4.180 4.250 4.170 4.180 5,041 +0.07(+1.70%)
Jun 28, 2016 3.820 4.210 3.820 4.110 14,894 +0.21(+5.38%)
Jun 27, 2016 4.300 4.300 3.890 3.900 39,984 -0.31(-7.36%)
Jun 24, 2016 4.270 4.360 4.150 4.210 38,244 -0.22(-4.97%)
Jun 23, 2016 4.530 4.530 4.430 4.430 8,270 +0.01(+0.23%)
Jun 22, 2016 4.480 4.610 4.400 4.420 34,067 -0.16(-3.49%)
Jun 21, 2016 4.470 4.580 4.470 4.580 11,200 +0.00(+0.00%)
Jun 20, 2016 4.530 4.600 4.520 4.580 5,997 -0.03(-0.65%)
Jun 17, 2016 4.450 4.620 4.450 4.610 5,710 +0.12(+2.67%)
Jun 16, 2016 4.600 4.600 4.450 4.490 6,765 -0.02(-0.44%)
Jun 15, 2016 4.500 4.700 4.460 4.510 27,596 +0.07(+1.58%)
Jun 14, 2016 4.470 4.470 4.390 4.440 11,447 -0.06(-1.33%)
Jun 13, 2016 4.460 4.570 4.460 4.500 6,037 +0.00(+0.00%)
Jun 10, 2016 4.660 4.660 4.480 4.500 9,300 -0.12(-2.60%)
Jun 09, 2016 4.430 4.620 4.430 4.620 5,612 +0.12(+2.67%)
Jun 08, 2016 4.600 4.640 4.490 4.500 13,670 -0.11(-2.39%)
Jun 07, 2016 4.800 4.820 4.570 4.610 6,312 +0.00(+0.00%)
Jun 06, 2016 4.340 4.750 4.330 4.610 19,263 +0.22(+5.01%)
Jun 03, 2016 4.420 4.520 4.330 4.390 7,805 -0.09(-2.01%)
Jun 02, 2016 4.510 4.550 4.420 4.480 1,203 +0.10(+2.28%)
Jun 01, 2016 4.490 4.580 4.380 4.380 2,480 -0.09(-2.01%)
May 31, 2016 4.560 4.560 4.400 4.470 3,951 -0.09(-1.97%)
May 30, 2016 4.660 4.660 4.560 4.560 2,510 -0.01(-0.22%)
May 27, 2016 4.590 4.690 4.520 4.570 9,082 +0.02(+0.44%)
May 26, 2016 4.550 4.660 4.500 4.550 3,232 -0.15(-3.19%)
May 25, 2016 4.510 4.730 4.510 4.700 5,542 +0.15(+3.30%)
May 24, 2016 4.420 4.580 4.420 4.550 5,920 +0.00(+0.00%)
May 20, 2016 4.550 4.550 4.550 0 +0.18(+4.12%)
May 19, 2016 4.380 4.490 4.330 4.370 11,809 +0.01(+0.23%)
May 18, 2016 4.510 4.510 4.360 4.360 6,661 +0.00(+0.00%)
May 17, 2016 4.520 4.530 4.350 4.360 14,852 -0.12(-2.68%)
May 16, 2016 4.400 4.550 4.400 4.480 4,504 +0.12(+2.75%)
May 13, 2016 4.460 4.490 4.200 4.360 14,650 +0.04(+0.93%)
May 12, 2016 4.560 4.640 4.310 4.320 31,221 -0.26(-5.68%)
May 11, 2016 4.930 4.930 4.580 4.580 11,255 -0.27(-5.57%)
May 10, 2016 4.770 4.960 4.580 4.850 27,161 +0.35(+7.78%)
May 09, 2016 4.390 4.600 4.330 4.500 12,815 +0.07(+1.58%)
May 06, 2016 4.180 4.500 4.180 4.430 7,271 +0.19(+4.48%)
May 05, 2016 4.450 4.470 4.200 4.240 32,243 -0.21(-4.72%)
May 04, 2016 4.700 4.760 4.450 4.450 26,262 -0.31(-6.51%)
May 03, 2016 4.860 4.950 4.730 4.760 11,631 -0.19(-3.84%)
May 02, 2016 5.140 5.140 4.900 4.950 16,130 -0.16(-3.13%)
Apr 29, 2016 5.330 5.330 5.100 5.110 9,074 -0.09(-1.73%)
Apr 28, 2016 5.720 5.770 5.200 5.200 52,877 +0.10(+1.96%)
Apr 27, 2016 5.160 5.210 5.010 5.100 18,452 -0.21(-3.95%)
Apr 26, 2016 5.180 5.310 5.150 5.310 3,543 +0.03(+0.57%)
Apr 25, 2016 5.250 5.480 5.110 5.280 6,440 -0.06(-1.12%)
Apr 22, 2016 5.170 5.440 5.170 5.340 22,425 +0.13(+2.50%)
Apr 21, 2016 5.000 5.310 5.000 5.210 25,733 +0.10(+1.96%)
Apr 20, 2016 5.250 5.340 5.110 5.110 17,220 -0.14(-2.67%)
Apr 19, 2016 5.690 5.700 5.140 5.250 49,014 -0.44(-7.73%)
Apr 18, 2016 5.600 5.900 5.550 5.690 38,662 +0.27(+4.98%)
Apr 15, 2016 5.000 5.560 5.000 5.420 64,745 +0.42(+8.40%)
Apr 14, 2016 4.750 5.010 4.750 5.000 24,167 +0.14(+2.88%)
Apr 13, 2016 4.670 4.860 4.540 4.860 11,605 +0.12(+2.53%)
Apr 12, 2016 4.850 4.850 4.690 4.740 5,117 +0.09(+1.94%)
Apr 11, 2016 4.810 4.890 4.650 4.650 19,808 -0.05(-1.06%)
Apr 08, 2016 4.660 4.850 4.660 4.700 14,528 +0.04(+0.86%)
Apr 07, 2016 4.750 4.820 4.590 4.660 14,668 -0.05(-1.06%)
Apr 06, 2016 4.450 4.750 4.450 4.710 12,759 +0.26(+5.84%)
Apr 05, 2016 4.410 4.750 4.410 4.450 13,494 -0.09(-1.98%)
Apr 04, 2016 4.620 4.770 4.510 4.540 13,978 +0.06(+1.34%)
Apr 01, 2016 4.290 4.720 4.260 4.480 31,535 +0.17(+3.94%)
Mar 31, 2016 4.260 4.400 4.260 4.310 18,213 +0.15(+3.61%)
Mar 30, 2016 4.370 4.430 4.100 4.160 56,671 -0.38(-8.37%)
Mar 29, 2016 4.400 4.720 4.300 4.540 23,207 +0.14(+3.18%)
Mar 28, 2016 4.450 4.550 4.340 4.400 13,472 -0.12(-2.65%)
Mar 24, 2016 4.520 4.520 4.520 0 -0.05(-1.09%)
Mar 23, 2016 4.640 4.780 4.530 4.570 6,208 -0.18(-3.79%)
Mar 22, 2016 4.550 4.840 4.550 4.750 17,512 +0.15(+3.26%)
Mar 21, 2016 4.800 4.850 4.580 4.600 11,640 -0.13(-2.75%)
Mar 18, 2016 4.700 4.820 4.610 4.730 7,837 +0.09(+1.94%)
Mar 17, 2016 4.600 4.640 4.430 4.640 20,325 -0.06(-1.28%)
Mar 16, 2016 4.990 4.990 4.610 4.700 15,063 -0.08(-1.67%)
Mar 15, 2016 5.010 5.010 4.750 4.780 25,786 -0.31(-6.09%)
Mar 14, 2016 5.190 5.200 4.970 5.090 11,069 +0.12(+2.41%)
Mar 11, 2016 4.680 5.120 4.680 4.970 32,704 +0.21(+4.41%)
Mar 10, 2016 4.800 4.820 4.580 4.760 21,912 -0.04(-0.83%)
Mar 09, 2016 4.920 4.930 4.790 4.800 13,796 -0.20(-4.00%)
Mar 08, 2016 5.290 5.290 5.000 5.000 15,902 -0.25(-4.76%)
Mar 07, 2016 5.140 5.350 4.730 5.250 42,254 +0.35(+7.14%)
Mar 04, 2016 5.350 5.350 4.980 4.900 58,519 -0.43(-8.07%)
Mar 03, 2016 5.300 6.000 5.120 5.330 173,845 +0.48(+9.90%)
Mar 02, 2016 4.200 4.960 4.200 4.850 42,125 +0.67(+16.03%)
Mar 01, 2016 4.190 4.250 4.120 4.180 10,588 +0.17(+4.24%)
Feb 29, 2016 4.100 4.160 4.000 4.010 7,347 -0.09(-2.20%)
Feb 26, 2016 4.380 4.380 4.040 4.100 18,617 -0.16(-3.76%)
Feb 25, 2016 4.250 4.270 4.250 4.260 1,965 -0.04(-0.93%)
Feb 24, 2016 4.280 4.420 4.200 4.300 16,275 +0.01(+0.23%)
Feb 23, 2016 4.310 4.500 4.250 4.290 25,108 +0.18(+4.38%)
Feb 22, 2016 4.240 4.260 4.110 4.110 9,949 -0.13(-3.07%)
Feb 19, 2016 4.190 4.440 4.090 4.240 20,495 +0.04(+0.95%)
Feb 18, 2016 4.500 4.600 4.200 4.200 13,105 -0.16(-3.67%)
Feb 17, 2016 4.160 4.500 4.120 4.360 24,443 +0.23(+5.57%)
Feb 16, 2016 4.000 4.170 4.000 4.130 18,553 +0.15(+3.77%)
Feb 12, 2016 3.980 3.980 3.980 0 -0.02(-0.50%)
Feb 11, 2016 3.810 4.000 3.770 4.000 6,125 +0.08(+2.04%)
Feb 10, 2016 4.100 4.190 3.840 3.920 13,169 -0.12(-2.97%)
Feb 09, 2016 4.050 4.190 3.990 4.040 9,030 -0.11(-2.65%)
Feb 08, 2016 4.400 4.400 4.080 4.150 11,652 -0.15(-3.49%)
Feb 05, 2016 4.250 4.350 4.090 4.300 18,340 +0.06(+1.42%)
Feb 04, 2016 4.110 4.330 4.110 4.240 19,419 +0.18(+4.43%)
Feb 03, 2016 4.150 4.320 3.940 4.060 37,233 -0.09(-2.17%)
Feb 02, 2016 4.420 4.420 4.150 4.150 23,781 -0.22(-5.03%)
Feb 01, 2016 4.490 4.490 4.345 4.370 11,210 -0.15(-3.32%)
Jan 29, 2016 4.340 4.550 4.340 4.520 8,577 +0.15(+3.43%)
Jan 28, 2016 4.520 4.660 4.350 4.370 14,963 -0.25(-5.41%)
Jan 27, 2016 5.080 5.080 4.580 4.620 28,400 -0.50(-9.77%)
Jan 26, 2016 5.250 5.500 5.040 5.120 43,762 +0.06(+1.19%)
Jan 25, 2016 4.640 5.250 4.530 5.060 98,946 +0.73(+16.86%)
Jan 22, 2016 4.390 4.450 4.260 4.330 19,116 +0.09(+2.12%)
Jan 21, 2016 4.300 4.470 4.210 4.240 25,830 -0.09(-2.08%)
Jan 20, 2016 4.500 4.500 4.100 4.330 33,246 -0.23(-5.04%)
Jan 19, 2016 4.600 5.540 4.410 4.560 222,468 +0.71(+18.44%)
Jan 18, 2016 3.920 4.250 3.800 3.850 33,616 -0.01(-0.26%)
Jan 15, 2016 3.850 4.000 3.800 3.860 22,264 -0.21(-5.16%)
Jan 14, 2016 4.050 4.150 3.850 4.070 48,483 +0.13(+3.30%)
Jan 13, 2016 4.310 4.310 3.820 3.940 40,016 -0.33(-7.73%)
Jan 12, 2016 4.670 4.670 4.140 4.270 37,745 -0.28(-6.15%)
Jan 11, 2016 4.610 4.790 4.400 4.550 18,466 -0.09(-1.94%)
Jan 08, 2016 4.750 4.840 4.610 4.640 16,936 +0.02(+0.43%)
Jan 07, 2016 4.770 4.850 4.600 4.620 41,805 -0.51(-9.94%)
Jan 06, 2016 5.810 5.820 5.050 5.130 66,909 -0.77(-13.05%)
Jan 05, 2016 6.150 6.150 5.800 5.900 29,339 -0.18(-2.96%)
Jan 04, 2016 6.210 6.210 5.800 6.080 36,615 -0.11(-1.78%)
Dec 31, 2015 6.190 6.190 6.190 0 -0.46(-6.92%)
Dec 30, 2015 6.550 6.980 6.500 6.650 20,361 +0.13(+1.99%)
Dec 29, 2015 6.740 6.760 6.400 6.520 20,005 -0.25(-3.69%)
Dec 24, 2015 6.770 6.770 6.770 0 -0.08(-1.17%)
Dec 23, 2015 7.270 7.400 6.850 6.850 51,085 -0.40(-5.52%)
Dec 22, 2015 7.250 7.740 7.000 7.250 82,609 +0.25(+3.57%)
Dec 21, 2015 6.550 7.110 6.370 7.000 59,467 +0.62(+9.72%)
Dec 18, 2015 6.420 6.500 6.260 6.380 20,528 -0.05(-0.78%)
Dec 17, 2015 6.380 7.000 6.170 6.430 62,196 +0.19(+3.04%)
Dec 16, 2015 6.150 6.400 6.150 6.240 33,890 +0.12(+1.96%)
Dec 15, 2015 6.820 6.820 6.040 6.120 58,168 -0.49(-7.41%)
Dec 14, 2015 6.140 7.230 5.700 6.610 117,980 +0.55(+9.08%)
Dec 11, 2015 6.290 6.300 6.060 6.060 34,314 -0.34(-5.31%)
Dec 10, 2015 6.660 6.700 6.230 6.400 31,655 -0.02(-0.31%)
Dec 09, 2015 7.000 7.130 6.140 6.420 148,982 -3.23(-33.47%)
Dec 08, 2015 9.080 10.77 8.890 9.650 116,717 +0.19(+2.01%)
Dec 07, 2015 10.28 10.28 8.650 9.460 60,726 -1.18(-11.09%)
Dec 04, 2015 10.97 11.66 10.42 10.64 37,641 -0.55(-4.92%)
Dec 03, 2015 11.71 11.83 10.80 11.19 60,243 -0.62(-5.25%)
Dec 02, 2015 13.27 13.58 11.54 11.81 94,963 -1.46(-11.00%)
Dec 01, 2015 14.70 15.25 13.00 13.27 195,655 +0.27(+2.08%)
Nov 30, 2015 12.74 13.89 12.37 13.00 203,882 -1.83(-12.34%)
Nov 27, 2015 14.94 16.58 13.52 14.83 306,720 -0.58(-3.76%)
Nov 26, 2015 15.69 17.49 14.20 15.41 204,050 +0.21(+1.38%)
Nov 25, 2015 10.95 15.60 10.39 15.20 752,433 +5.05(+49.75%)
Nov 24, 2015 16.59 20.93 10.05 10.15 910,205 -1.24(-10.89%)
Nov 23, 2015 11.57 11.39 398,839 +6.00(+111.32%)
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.